Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.880	2.920	2.870	2.890	2.890	13,481,000
2022-02-08	2.800	2.900	2.770	2.890	2.890	14,947,600
2022-02-07	2.780	2.810	2.730	2.810	2.810	15,166,927
2022-01-28	2.690	2.760	2.650	2.730	2.730	13,234,800
2022-01-27	2.780	2.790	2.660	2.690	2.690	15,406,000
2022-01-26	2.740	2.790	2.740	2.770	2.770	13,912,000
2022-01-25	2.860	2.900	2.720	2.740	2.740	23,924,100
2022-01-24	2.900	2.920	2.850	2.880	2.880	13,696,956
2022-01-21	2.890	2.950	2.880	2.910	2.910	17,038,300
2022-01-20	3.050	3.050	2.870	2.900	2.900	31,900,700
2022-01-19	2.970	3.090	2.950	3.020	3.020	25,034,276
2022-01-18	3.100	3.110	2.970	2.990	2.990	35,348,600
2022-01-17	3.010	3.150	3.000	3.110	3.110	34,093,780
2022-01-14	3.090	3.140	3.000	3.020	3.020	31,213,953
2022-01-13	3.100	3.180	3.060	3.110	3.110	40,834,400
2022-01-12	2.980	3.110	2.940	3.100	3.100	44,311,504
2022-01-11	2.980	3.050	2.970	2.970	2.970	26,567,185
2022-01-10	2.950	3.010	2.900	2.960	2.960	30,636,002
2022-01-07	3.080	3.130	2.970	2.970	2.970	47,144,100
2022-01-06	2.940	3.180	2.930	3.050	3.050	68,685,385
2022-01-05	2.950	3.020	2.900	2.970	2.970	49,236,985
2022-01-04	2.840	2.970	2.820	2.930	2.930	53,690,800
2021-12-31	2.890	2.940	2.830	2.850	2.850	43,882,285
2021-12-30	2.820	2.970	2.800	2.890	2.890	58,491,204
2021-12-29	2.810	2.840	2.770	2.820	2.820	34,328,300
2021-12-28	2.880	2.900	2.790	2.810	2.810	58,257,900
2021-12-27	3.010	3.070	2.850	2.870	2.870	93,997,558
2021-12-24	3.100	3.330	3.100	3.100	3.100	142,353,843
2021-12-23	3.440	3.440	3.440	3.440	3.440	34,247,300
2021-12-22	3.820	3.820	3.340	3.820	3.820	224,460,284
2021-12-21	3.470	3.470	3.470	3.470	3.470	6,602,081
2021-12-20	3.150	3.150	3.150	3.150	3.150	9,021,598
2021-12-17	2.910	2.920	2.850	2.860	2.860	14,418,098
2021-12-16	2.900	2.930	2.850	2.910	2.910	19,564,498
2021-12-15	2.940	2.980	2.870	2.900	2.900	21,068,500
2021-12-14	2.870	3.020	2.850	2.940	2.940	26,794,600
2021-12-13	2.840	2.900	2.830	2.850	2.850	14,794,300
2021-12-10	2.880	2.900	2.830	2.840	2.840	15,662,500
2021-12-09	2.760	2.940	2.760	2.860	2.860	28,801,900
2021-12-08	2.810	2.830	2.750	2.770	2.770	13,545,600
2021-12-07	2.780	2.840	2.750	2.810	2.810	17,950,400
2021-12-06	2.750	2.820	2.710	2.780	2.780	12,120,804
2021-12-03	2.790	2.790	2.740	2.750	2.750	6,854,600
2021-12-02	2.820	2.830	2.750	2.780	2.780	10,039,404
2021-12-01	2.700	2.820	2.680	2.810	2.810	17,622,200
2021-11-30	2.660	2.760	2.650	2.680	2.680	8,291,900
2021-11-29	2.710	2.720	2.640	2.660	2.660	9,436,700
2021-11-26	2.700	2.770	2.670	2.720	2.720	9,922,500
2021-11-25	2.750	2.770	2.700	2.710	2.710	7,885,348
2021-11-24	2.780	2.810	2.710	2.770	2.770	9,747,504
2021-11-23	2.800	2.800	2.760	2.780	2.780	5,332,300
2021-11-22	2.770	2.790	2.750	2.780	2.780	7,006,804
2021-11-19	2.750	2.820	2.740	2.790	2.790	9,794,940
2021-11-18	2.820	2.830	2.750	2.750	2.750	8,528,300
2021-11-17	2.730	2.850	2.730	2.820	2.820	12,056,400
2021-11-16	2.780	2.830	2.730	2.750	2.750	9,407,100
2021-11-15	2.710	2.810	2.680	2.780	2.780	12,617,704
2021-11-12	2.700	2.720	2.670	2.710	2.710	8,611,500
2021-11-11	2.670	2.740	2.630	2.700	2.700	12,592,800
2021-11-10	2.560	2.680	2.560	2.620	2.620	11,971,800

← NewerPage 20 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.