Zhejiang Dilong New Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.470	2.500	2.400	2.400	2.400	13,122,900
2022-05-10	2.430	2.470	2.400	2.470	2.470	10,606,900
2022-05-09	2.400	2.470	2.390	2.450	2.450	11,718,568
2022-05-06	2.410	2.430	2.340	2.360	2.360	10,137,900
2022-05-05	2.390	2.480	2.350	2.440	2.440	12,543,000
2022-04-29	2.310	2.480	2.310	2.440	2.440	15,963,104
2022-04-28	2.370	2.420	2.270	2.300	2.300	12,928,868
2022-04-27	2.330	2.420	2.260	2.400	2.400	16,868,100
2022-04-26	2.480	2.540	2.340	2.350	2.350	16,989,600
2022-04-25	2.730	2.750	2.480	2.480	2.480	20,471,200
2022-04-22	2.700	2.790	2.690	2.760	2.760	10,878,800
2022-04-21	2.840	2.850	2.710	2.730	2.730	15,402,000
2022-04-20	2.900	2.930	2.830	2.840	2.840	14,125,404
2022-04-19	2.910	2.940	2.850	2.890	2.890	14,323,300
2022-04-18	2.810	3.020	2.770	2.920	2.920	25,076,830
2022-04-15	2.960	2.960	2.800	2.810	2.810	23,186,600
2022-04-14	2.950	2.980	2.910	2.960	2.960	14,539,300
2022-04-13	3.060	3.060	2.940	2.950	2.950	19,609,200
2022-04-12	3.010	3.110	2.990	3.080	3.080	21,424,800
2022-04-11	3.050	3.150	3.020	3.020	3.020	23,391,000
2022-04-08	3.140	3.170	3.050	3.060	3.060	23,189,400
2022-04-07	3.190	3.230	3.120	3.140	3.140	31,240,600
2022-04-06	3.100	3.300	3.090	3.230	3.230	54,437,820
2022-04-01	3.050	3.210	3.050	3.120	3.120	33,601,200
2022-03-31	3.020	3.140	2.990	3.080	3.080	33,484,100
2022-03-30	2.960	3.140	2.910	3.050	3.050	33,781,100
2022-03-29	3.010	3.020	2.940	2.970	2.970	18,961,900
2022-03-28	2.930	3.060	2.900	3.040	3.040	34,200,600
2022-03-25	2.910	2.980	2.910	2.930	2.930	21,797,600
2022-03-24	2.980	2.990	2.900	2.930	2.930	23,631,650
2022-03-23	3.040	3.110	2.970	2.990	2.990	51,524,000
2022-03-22	3.150	3.210	3.050	3.100	3.100	71,655,600
2022-03-21	3.420	3.420	2.990	3.150	3.150	126,326,702
2022-03-18	2.800	3.120	2.800	3.120	3.120	36,911,302
2022-03-17	2.720	2.870	2.720	2.840	2.840	26,966,402
2022-03-16	2.640	2.720	2.590	2.700	2.700	13,035,200
2022-03-15	2.720	2.750	2.600	2.620	2.620	16,281,500
2022-03-14	2.780	2.830	2.750	2.750	2.750	10,362,200
2022-03-11	2.770	2.800	2.710	2.800	2.800	11,180,200
2022-03-10	2.750	2.880	2.730	2.800	2.800	17,953,200
2022-03-09	2.760	2.810	2.600	2.710	2.710	17,046,756
2022-03-08	2.870	2.870	2.720	2.770	2.770	14,361,300
2022-03-07	2.880	2.890	2.830	2.850	2.850	9,385,600
2022-03-04	2.920	2.920	2.850	2.870	2.870	11,357,600
2022-03-03	2.910	2.950	2.910	2.930	2.930	11,080,500
2022-03-02	2.860	2.940	2.840	2.920	2.920	12,673,500
2022-03-01	2.840	2.880	2.840	2.880	2.880	8,891,400
2022-02-28	2.900	2.910	2.820	2.850	2.850	11,264,300
2022-02-25	2.890	2.930	2.860	2.890	2.890	13,480,200
2022-02-24	2.980	2.990	2.820	2.880	2.880	30,438,600
2022-02-23	3.040	3.040	2.960	2.990	2.990	18,004,800
2022-02-22	3.060	3.070	2.990	3.020	3.020	19,352,800
2022-02-21	3.000	3.070	2.970	3.070	3.070	27,086,164
2022-02-18	2.940	3.000	2.910	3.000	3.000	22,825,500
2022-02-17	2.980	3.000	2.910	2.950	2.950	28,177,564
2022-02-16	2.890	3.040	2.840	2.980	2.980	33,356,800
2022-02-15	2.860	2.890	2.810	2.850	2.850	13,573,000
2022-02-14	2.790	2.900	2.770	2.870	2.870	16,013,300
2022-02-11	2.900	2.900	2.780	2.800	2.800	15,168,400
2022-02-10	2.890	2.900	2.850	2.860	2.860	10,538,500

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.