Changsha DIALINE New Material Sci & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	38.800	39.000	37.850	38.700	15.118	5,096,344
2023-02-02	39.410	40.070	38.520	38.690	15.115	7,203,780
2023-02-01	40.140	40.310	39.190	39.390	15.388	7,151,805
2023-01-31	39.390	40.740	39.000	39.850	15.568	8,164,361
2023-01-30	38.500	40.280	38.420	39.850	15.568	9,747,871
2023-01-20	37.800	38.680	37.600	38.500	15.040	5,986,295
2023-01-19	38.060	38.510	37.380	37.460	14.634	4,604,201
2023-01-18	36.900	38.800	36.620	38.000	14.845	6,671,841
2023-01-17	36.800	37.890	36.650	36.930	14.427	4,337,683
2023-01-16	36.450	37.350	35.700	37.080	14.486	7,786,197
2023-01-13	37.880	37.990	35.650	36.090	14.099	9,839,677
2023-01-12	37.540	38.220	37.180	37.680	14.720	4,003,700
2023-01-11	38.340	38.680	37.640	37.660	14.712	5,127,368
2023-01-10	38.260	39.360	37.880	38.520	15.048	7,136,952
2023-01-09	38.180	39.410	37.590	38.280	14.954	10,402,363
2023-01-06	36.450	38.550	36.450	37.700	14.728	11,922,964
2023-01-05	36.530	37.100	35.800	36.400	14.220	8,006,586
2023-01-04	37.110	37.550	36.380	36.730	14.349	5,962,206
2023-01-03	36.150	37.600	35.800	37.180	14.525	8,627,877
2022-12-30	35.090	36.770	35.090	36.110	14.107	12,276,500
2022-12-29	35.430	36.100	35.180	35.310	13.794	5,212,519
2022-12-28	35.310	35.950	34.680	35.430	13.841	6,397,272
2022-12-27	35.490	36.500	34.830	35.840	14.001	9,626,750
2022-12-26	31.750	35.660	30.910	35.570	13.896	10,228,274
2022-12-23	32.220	32.260	30.690	31.660	12.368	9,201,797
2022-12-22	34.160	34.160	32.000	32.090	12.536	6,266,012
2022-12-21	34.740	34.750	33.420	33.990	13.279	5,028,100
2022-12-20	32.890	35.350	32.550	34.750	13.575	6,931,638
2022-12-19	33.190	33.740	32.350	32.880	12.845	3,928,125
2022-12-16	35.000	35.260	33.070	33.190	12.966	5,546,898
2022-12-15	35.380	35.450	34.550	35.160	13.736	3,399,406
2022-12-14	35.400	35.580	34.780	35.090	13.708	3,452,324
2022-12-13	36.440	36.620	35.000	35.000	13.673	3,986,609
2022-12-12	35.520	36.500	35.220	36.240	14.158	4,089,556
2022-12-09	37.300	37.300	35.680	35.680	13.939	7,560,330
2022-12-08	37.560	38.060	36.930	36.960	14.439	4,402,288
2022-12-07	37.740	38.180	37.100	37.550	14.669	4,920,451
2022-12-06	38.100	38.410	37.280	37.720	14.736	5,310,393
2022-12-05	38.710	39.000	37.580	38.700	15.118	8,109,498
2022-12-02	36.850	38.920	36.850	38.760	15.142	10,135,598
2022-12-01	37.540	38.480	37.080	37.150	14.513	5,236,771
2022-11-30	36.830	38.240	36.170	37.530	14.661	8,182,598
2022-11-29	37.230	37.550	36.590	37.150	14.513	5,450,021
2022-11-28	37.500	38.370	36.700	37.160	14.517	7,079,234
2022-11-25	39.150	39.150	37.140	37.770	14.755	7,758,412
2022-11-24	38.900	39.800	38.450	38.900	15.197	7,619,225
2022-11-23	39.090	39.450	37.660	38.800	15.158	10,265,134
2022-11-22	40.250	40.350	38.280	38.970	15.224	10,591,229
2022-11-21	35.800	40.460	35.320	40.250	15.724	17,622,039
2022-11-18	36.070	36.500	35.000	35.310	13.794	5,474,775
2022-11-17	37.000	37.000	35.070	35.930	14.036	9,166,903
2022-11-16	37.270	38.330	36.500	36.690	14.333	5,848,705
2022-11-15	35.940	37.650	35.700	37.380	14.603	6,460,564
2022-11-14	37.000	37.200	35.610	35.930	14.036	6,580,974
2022-11-11	38.000	38.020	36.010	36.680	14.329	8,424,193
2022-11-10	38.740	38.740	36.480	36.680	14.329	10,254,832
2022-11-09	37.600	39.200	37.340	38.800	15.158	9,452,449
2022-11-08	38.150	38.150	36.930	37.410	14.615	6,564,148
2022-11-07	37.290	38.660	36.650	38.150	14.904	11,909,678
2022-11-04	37.020	37.900	36.710	37.480	14.642	11,244,978

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-13	0.1750 CNY
2019-03-04	0.0900 CNY

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