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
2022-11-03	36.500	37.960	36.300	37.000	14.454	10,526,475
2022-11-02	34.900	37.260	34.480	36.360	14.204	17,009,508
2022-11-01	32.990	35.250	32.740	34.900	13.634	11,669,840
2022-10-31	33.330	34.720	33.000	33.390	13.044	12,356,361
2022-10-28	35.770	36.000	33.800	34.460	13.462	15,044,904
2022-10-27	34.900	36.650	34.540	35.990	14.060	20,039,813
2022-10-26	33.160	34.550	32.800	34.510	13.482	12,908,750
2022-10-25	33.010	33.980	32.050	33.170	12.958	10,025,744
2022-10-24	33.280	34.180	32.770	33.720	13.173	11,342,343
2022-10-21	32.640	33.500	32.400	33.150	12.950	6,242,274
2022-10-20	33.810	33.810	32.150	32.800	12.814	9,873,455
2022-10-19	32.010	34.420	31.800	33.830	13.216	13,251,485
2022-10-18	33.030	33.030	32.040	32.180	12.571	6,036,912
2022-10-17	32.990	33.280	32.230	32.460	12.681	7,422,660
2022-10-14	32.380	33.410	31.800	33.120	12.939	12,119,814
2022-10-13	30.990	33.000	30.900	32.260	12.603	12,330,712
2022-10-12	28.620	31.460	27.870	31.280	12.220	9,948,282
2022-10-11	28.800	28.880	27.730	28.610	11.177	6,477,629
2022-10-10	28.870	29.770	28.110	28.500	11.134	7,971,843
2022-09-30	30.330	30.330	28.820	28.860	11.274	6,874,156
2022-09-29	30.690	31.240	29.640	30.060	11.743	7,413,562
2022-09-28	31.600	32.320	30.200	30.280	11.829	10,284,356
2022-09-27	31.310	32.180	30.550	31.410	12.271	5,264,552
2022-09-26	30.100	31.940	30.100	31.160	12.173	5,956,803
2022-09-23	31.720	31.940	30.600	30.770	12.021	5,136,195
2022-09-22	31.670	32.400	30.570	31.800	12.423	5,652,055
2022-09-21	32.430	32.940	31.500	31.660	12.368	6,819,883
2022-09-20	31.630	32.800	31.020	32.560	12.720	7,640,438
2022-09-19	31.210	32.400	30.410	31.000	12.110	7,336,198
2022-09-16	32.480	32.700	31.360	31.370	12.255	7,000,585
2022-09-15	34.850	35.100	31.400	32.680	12.767	11,840,144
2022-09-14	33.800	35.100	33.510	34.760	13.579	8,789,835
2022-09-13	34.560	35.530	33.770	34.730	13.568	6,392,037
2022-09-09	35.260	35.600	33.500	34.350	13.419	6,610,516
2022-09-08	35.990	37.500	35.010	35.110	13.716	9,691,340
2022-09-07	36.170	36.960	35.660	35.970	14.052	8,710,206
2022-09-06	35.790	36.850	34.830	36.430	14.232	10,335,616
2022-09-05	32.800	35.990	32.590	35.330	13.802	13,070,574
2022-09-02	31.880	33.350	30.900	32.920	12.861	9,582,652
2022-09-01	31.960	32.160	31.110	31.290	12.224	6,558,473
2022-08-31	33.900	34.090	31.250	31.280	12.220	14,034,177
2022-08-30	35.660	35.950	33.560	33.790	13.200	9,754,594
2022-08-29	34.000	36.390	33.330	35.500	13.868	10,729,935
2022-08-26	34.130	35.690	33.850	34.680	13.548	8,746,489
2022-08-25	36.700	36.700	33.940	34.400	13.439	9,920,632
2022-08-24	37.430	37.900	35.650	35.890	14.021	9,166,769
2022-08-23	36.980	37.970	36.540	37.450	14.630	8,510,745
2022-08-22	37.000	37.800	35.300	37.230	14.544	11,322,672
2022-08-19	39.400	39.400	36.910	37.040	14.470	15,690,906
2022-08-18	38.940	39.800	38.300	39.400	15.392	14,208,420
2022-08-17	39.600	41.700	38.770	39.180	15.306	17,934,333
2022-08-16	39.830	40.800	38.900	39.680	15.501	19,406,532
2022-08-15	37.590	41.000	37.590	40.290	15.740	16,701,690
2022-08-12	37.000	39.700	36.910	37.450	14.630	13,466,748
2022-08-11	37.610	38.800	36.500	36.900	14.415	13,393,479
2022-08-10	37.640	38.200	36.850	37.600	14.689	14,125,313
2022-08-09	35.940	39.000	35.600	38.620	15.087	18,311,504
2022-08-08	35.020	36.500	33.300	36.080	14.095	15,695,608
2022-08-05	34.400	34.970	33.350	33.870	13.232	10,805,684
2022-08-04	34.000	35.140	33.130	34.340	13.415	13,538,750

← NewerPage 17 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.