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
2022-05-10	18.570	19.580	18.550	19.340	7.555	14,319,272
2022-05-09	18.110	19.410	18.110	18.890	7.380	12,502,057
2022-05-06	17.600	19.000	17.600	18.400	7.188	14,341,881
2022-05-05	17.320	18.690	17.120	18.060	7.055	13,206,871
2022-04-29	16.200	17.290	16.070	17.280	6.751	13,887,377
2022-04-28	16.560	16.860	15.930	16.070	6.278	10,490,356
2022-04-27	15.500	16.780	14.850	16.540	6.462	13,996,256
2022-04-26	16.330	16.700	15.630	15.740	6.149	10,641,582
2022-04-25	17.390	18.880	15.510	16.380	6.399	15,595,556
2022-04-22	16.730	17.740	16.730	17.650	6.895	9,078,763
2022-04-21	18.050	18.440	16.970	17.130	6.692	10,615,305
2022-04-20	17.500	18.610	17.500	18.120	7.079	16,887,550
2022-04-19	17.780	18.070	17.300	17.530	6.848	12,590,267
2022-04-18	16.900	17.670	16.280	17.660	6.899	18,271,071
2022-04-15	16.700	17.340	16.010	16.990	6.637	15,929,817
2022-04-14	16.730	16.950	16.200	16.700	6.524	17,737,140
2022-04-13	16.200	17.170	15.460	16.700	6.524	16,778,049
2022-04-12	16.400	16.780	15.710	16.150	6.309	13,585,967
2022-04-11	16.340	16.440	15.650	15.950	6.231	10,663,095
2022-04-08	16.540	17.020	16.220	16.550	6.465	8,823,301
2022-04-07	17.550	17.660	16.700	16.790	6.559	8,811,537
2022-04-06	17.410	18.020	17.240	17.660	6.899	8,585,473
2022-04-01	17.670	17.840	17.300	17.440	6.813	8,978,472
2022-03-31	17.940	18.330	17.650	17.890	6.989	10,063,131
2022-03-30	18.620	18.890	17.720	18.190	7.106	9,996,388
2022-03-29	18.780	18.850	17.900	18.300	7.149	12,707,283
2022-03-28	18.980	19.620	18.470	18.740	7.321	14,889,699
2022-03-25	19.510	19.830	18.900	19.080	7.454	16,367,805
2022-03-24	20.300	21.600	19.460	19.550	7.637	23,973,664
2022-03-23	19.230	20.390	19.200	20.070	7.841	22,304,487
2022-03-22	19.350	19.870	19.070	19.230	7.512	21,161,886
2022-03-21	18.030	20.100	17.820	19.780	7.727	31,947,919
2022-03-18	18.100	18.550	18.090	18.180	7.102	11,017,014
2022-03-17	18.530	19.060	18.300	18.380	7.180	17,444,374
2022-03-16	17.560	18.550	17.400	18.530	7.239	24,855,138
2022-03-15	18.000	18.400	17.210	17.290	6.755	15,447,915
2022-03-14	19.480	19.480	18.300	18.300	7.149	16,428,799
2022-03-11	19.010	19.500	18.800	19.270	7.528	15,460,053
2022-03-10	19.510	20.500	19.310	19.600	7.657	17,843,003
2022-03-09	20.100	20.200	18.260	19.200	7.501	23,938,286
2022-03-08	21.100	21.270	20.000	20.100	7.852	17,593,128
2022-03-07	20.210	21.480	20.180	21.150	8.263	14,390,510
2022-03-04	22.000	22.000	20.370	20.490	8.005	15,614,701
2022-03-03	22.730	22.890	21.200	21.670	8.466	15,850,522
2022-03-02	22.400	22.820	21.600	22.680	8.860	15,044,878
2022-03-01	22.990	23.450	22.140	22.470	8.778	18,223,760
2022-02-28	22.390	22.780	21.880	22.490	8.786	16,956,729
2022-02-25	23.550	24.100	22.660	22.750	8.888	21,733,283
2022-02-24	23.450	25.240	22.740	23.350	9.122	27,864,131
2022-02-23	24.600	24.600	23.000	23.800	9.298	19,100,823
2022-02-22	22.870	25.860	22.200	23.760	9.282	28,379,547
2022-02-21	22.480	23.670	22.000	23.300	9.102	17,899,131
2022-02-18	22.500	23.300	21.500	22.700	8.868	21,414,486
2022-02-17	22.160	24.100	21.800	22.890	8.942	29,985,908
2022-02-16	22.670	22.670	21.270	21.820	8.524	17,993,739
2022-02-15	22.930	23.040	21.710	22.570	8.817	17,326,532
2022-02-14	22.060	22.820	21.880	22.500	8.790	19,703,078
2022-02-11	23.050	23.130	21.660	22.070	8.622	24,640,610
2022-02-10	23.050	23.430	22.450	23.170	9.052	24,716,089
2022-02-09	23.830	24.000	22.300	23.380	9.134	36,514,180

← NewerPage 19 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.