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
2022-08-03	35.500	37.000	33.500	33.990	13.279	15,312,074
2022-08-02	37.000	37.190	35.000	35.300	13.790	15,741,631
2022-08-01	37.000	38.400	36.770	37.570	14.677	13,124,623
2022-07-29	39.020	39.020	36.500	37.170	14.521	18,546,320
2022-07-28	35.640	39.590	35.540	38.520	15.048	30,640,717
2022-07-27	34.420	35.550	33.300	35.470	13.857	20,831,295
2022-07-26	31.920	34.700	31.250	34.250	13.380	29,068,255
2022-07-25	28.680	32.500	28.650	31.770	12.411	31,352,698
2022-07-22	27.450	29.950	27.300	28.800	11.251	25,789,465
2022-07-21	27.720	28.610	27.280	27.310	10.669	11,315,021
2022-07-20	27.610	28.080	27.140	27.700	10.821	12,747,823
2022-07-19	28.350	29.050	27.390	27.910	10.903	20,630,375
2022-07-18	33.800	33.850	27.360	28.720	11.220	37,796,325
2022-07-15	30.800	32.570	30.250	31.650	12.364	19,221,363
2022-07-14	29.990	30.940	29.510	30.910	12.075	12,477,893
2022-07-13	29.390	30.300	28.600	29.950	11.700	13,537,397
2022-07-12	30.720	31.760	29.190	29.380	11.478	14,540,309
2022-07-11	31.400	31.880	30.300	30.700	11.993	12,544,038
2022-07-08	32.000	32.490	30.180	31.550	12.325	20,735,316
2022-07-07	31.770	32.980	30.770	32.240	12.595	19,292,366
2022-07-06	31.190	32.750	31.120	31.900	12.462	20,899,501
2022-07-05	32.510	32.780	30.500	31.050	12.130	19,725,806
2022-07-04	30.600	33.890	30.260	32.580	12.728	23,569,451
2022-07-01	31.300	32.940	30.650	30.850	12.052	19,629,414
2022-06-30	29.850	32.320	29.780	31.540	12.321	25,169,387
2022-06-29	30.330	31.170	28.900	29.580	11.556	26,061,101
2022-06-28	33.870	33.870	30.500	31.150	12.169	31,756,336
2022-06-27	31.820	34.250	30.410	33.660	13.150	29,693,883
2022-06-24	31.880	32.500	30.460	31.330	12.239	22,726,917
2022-06-23	30.800	31.490	29.910	31.170	12.177	22,168,812
2022-06-22	31.580	32.320	30.280	30.950	12.091	24,418,313
2022-06-21	31.560	32.410	30.480	31.650	12.364	22,149,010
2022-06-20	32.220	33.680	31.350	31.970	12.489	25,204,714
2022-06-17	31.550	32.490	31.180	32.350	12.638	24,277,697
2022-06-16	29.440	32.830	29.090	31.900	12.462	35,472,218
2022-06-15	29.560	30.990	28.940	29.930	11.692	30,290,331
2022-06-14	29.690	30.390	28.180	28.970	11.317	27,026,228
2022-06-13	29.020	30.350	28.300	30.090	11.755	34,651,882
2022-06-10	26.660	30.200	26.660	29.000	11.329	40,273,490
2022-06-09	26.690	27.450	26.100	27.080	10.579	28,074,060
2022-06-08	27.740	28.540	26.000	27.260	10.649	42,329,936
2022-06-07	29.400	31.270	27.190	27.700	10.821	57,902,536
2022-06-06	23.500	27.670	23.500	27.670	10.810	32,602,638
2022-06-02	23.010	23.610	22.700	23.060	9.009	19,767,237
2022-06-01	21.880	23.620	21.400	22.650	8.848	25,098,600
2022-05-31	20.200	22.100	20.200	21.380	8.352	25,172,751
2022-05-30	19.610	20.190	19.370	20.010	7.817	11,025,756
2022-05-27	19.980	20.620	19.290	19.600	7.657	8,950,127
2022-05-26	19.990	20.090	19.490	19.750	7.716	8,982,464
2022-05-25	19.830	20.270	19.700	20.100	7.852	9,251,922
2022-05-24	20.760	20.880	19.750	19.750	7.716	12,889,427
2022-05-23	20.750	21.390	20.690	20.760	8.110	11,067,764
2022-05-20	20.730	21.190	20.350	20.750	8.106	11,935,513
2022-05-19	19.900	21.000	19.780	20.730	8.098	17,934,719
2022-05-18	19.320	20.420	19.110	20.070	7.841	11,692,986
2022-05-17	19.540	19.700	19.010	19.320	7.548	8,561,538
2022-05-16	19.200	19.770	19.110	19.540	7.634	12,885,639
2022-05-13	18.850	19.500	18.810	19.030	7.434	10,099,073
2022-05-12	18.810	19.250	18.700	18.950	7.403	9,731,247
2022-05-11	19.400	19.770	18.960	18.960	7.407	13,912,713

← NewerPage 18 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.