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
2022-02-09	23.830	24.000	22.300	23.380	9.134	36,514,180
2022-02-08	22.000	24.670	21.660	23.910	9.341	54,495,534
2022-02-07	21.000	22.800	20.670	22.800	8.907	45,896,482
2022-01-28	17.570	19.660	17.570	19.000	7.423	22,615,966
2022-01-27	18.520	20.200	18.140	18.250	7.130	23,189,584
2022-01-26	19.280	19.660	17.580	18.520	7.235	23,233,795
2022-01-25	20.800	20.800	19.160	19.670	7.684	20,161,776
2022-01-24	20.730	21.280	20.000	20.540	8.024	19,184,001
2022-01-21	20.400	21.550	18.800	21.000	8.204	30,602,902
2022-01-20	19.800	22.600	19.600	20.380	7.962	35,584,642
2022-01-19	20.510	20.730	19.190	19.940	7.790	33,317,398
2022-01-18	18.910	21.470	18.560	20.740	8.102	60,730,986
2022-01-17	15.300	18.350	15.300	18.350	7.169	46,066,083
2022-01-14	15.470	15.950	15.220	15.290	5.973	14,442,094
2022-01-13	15.350	15.850	14.910	15.540	6.071	19,603,951
2022-01-12	14.820	15.320	14.600	15.200	5.938	9,053,641
2022-01-11	14.550	14.790	14.510	14.760	5.766	6,030,612
2022-01-10	14.050	14.630	13.990	14.630	5.715	6,000,750
2022-01-07	14.560	14.700	13.930	13.990	5.465	6,295,287
2022-01-06	14.300	14.790	14.210	14.600	5.704	6,534,763
2022-01-05	14.600	14.660	14.180	14.370	5.614	5,422,392
2022-01-04	14.390	14.630	14.260	14.580	5.696	5,557,111
2021-12-31	14.360	14.620	14.240	14.270	5.575	4,496,322
2021-12-30	14.400	14.530	14.310	14.450	5.645	4,674,070
2021-12-29	14.170	14.600	13.770	14.380	5.618	8,702,971
2021-12-28	13.640	14.120	13.540	14.100	5.508	5,218,063
2021-12-27	13.490	13.880	13.340	13.630	5.325	5,104,073
2021-12-24	13.960	14.280	13.300	13.380	5.227	6,336,504
2021-12-23	14.190	14.230	13.960	13.970	5.458	5,919,631
2021-12-22	14.180	14.780	14.180	14.390	5.622	8,161,498
2021-12-21	14.450	14.480	14.160	14.290	5.583	4,951,081
2021-12-20	13.930	14.330	13.930	14.150	5.528	6,908,252
2021-12-17	14.200	14.300	13.950	14.160	5.532	8,162,428
2021-12-16	13.970	14.100	13.790	14.000	5.469	5,937,059
2021-12-15	13.750	14.000	13.640	13.880	5.422	5,461,167
2021-12-14	13.520	13.740	13.430	13.720	5.360	3,977,568
2021-12-13	13.680	13.730	13.430	13.590	5.309	4,041,623
2021-12-10	13.420	13.900	13.390	13.710	5.356	5,999,061
2021-12-09	13.460	13.560	13.270	13.520	5.282	3,404,217
2021-12-08	13.440	13.650	13.300	13.490	5.270	3,470,594
2021-12-07	13.510	13.600	13.190	13.370	5.223	4,295,491
2021-12-06	13.930	13.960	13.460	13.570	5.301	6,104,347
2021-12-03	14.240	14.280	13.890	13.920	5.438	5,177,970
2021-12-02	14.580	14.580	14.050	14.190	5.544	6,039,860
2021-12-01	14.060	14.580	14.060	14.540	5.680	9,473,587
2021-11-30	13.890	14.440	13.880	14.060	5.493	9,528,145
2021-11-29	13.700	14.070	13.480	13.880	5.422	5,637,013
2021-11-26	13.840	14.080	13.750	13.900	5.430	5,179,104
2021-11-25	14.050	14.170	13.820	13.920	5.438	6,948,317
2021-11-24	14.400	14.400	13.800	14.040	5.485	9,728,006
2021-11-23	13.830	14.360	13.680	14.250	5.567	10,619,431
2021-11-22	14.010	14.130	13.810	13.870	5.419	4,628,458
2021-11-19	13.820	14.070	13.700	13.960	5.454	5,913,633
2021-11-18	13.890	14.060	13.690	13.830	5.403	6,153,638
2021-11-17	13.260	13.920	13.260	13.880	5.422	9,393,678
2021-11-16	13.610	13.790	13.330	13.340	5.211	7,520,083
2021-11-15	13.250	13.880	13.200	13.760	5.375	10,394,853
2021-11-12	13.000	13.320	12.940	13.230	5.168	5,351,799
2021-11-11	13.000	13.150	12.820	13.010	5.083	4,707,788
2021-11-10	12.770	13.020	12.640	13.020	5.086	4,997,311

← NewerPage 20 of 21 · 1,219 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.