Changsha DIALINE New Material Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.780 | 13.180 | 12.680 | 12.860 | 5.024 | 4,705,747 |
| 2021-11-08 | 12.550 | 12.850 | 12.470 | 12.800 | 5.001 | 5,458,771 |
| 2021-11-05 | 12.510 | 12.700 | 12.430 | 12.550 | 4.903 | 4,037,140 |
| 2021-11-04 | 12.510 | 12.660 | 12.430 | 12.600 | 4.922 | 4,575,720 |
| 2021-11-03 | 12.150 | 12.820 | 12.150 | 12.650 | 4.942 | 6,664,291 |
| 2021-11-02 | 12.380 | 12.620 | 12.080 | 12.240 | 4.782 | 5,215,064 |
| 2021-11-01 | 12.360 | 12.460 | 12.030 | 12.400 | 4.844 | 5,276,905 |
| 2021-10-29 | 12.080 | 12.360 | 11.930 | 12.260 | 4.790 | 3,746,509 |
| 2021-10-28 | 12.500 | 12.500 | 11.800 | 12.050 | 4.707 | 6,621,625 |
| 2021-10-27 | 12.110 | 12.250 | 11.850 | 11.880 | 4.641 | 6,606,202 |
| 2021-10-26 | 12.330 | 12.370 | 12.210 | 12.300 | 4.805 | 6,153,837 |
| 2021-10-25 | 12.420 | 12.710 | 12.300 | 12.630 | 4.934 | 5,473,412 |
| 2021-10-22 | 12.700 | 12.720 | 12.450 | 12.550 | 4.903 | 4,839,710 |
| 2021-10-21 | 13.000 | 13.060 | 12.560 | 12.700 | 4.961 | 8,862,043 |
| 2021-10-20 | 13.080 | 13.400 | 12.720 | 13.160 | 5.141 | 11,068,722 |
| 2021-10-19 | 13.300 | 13.370 | 12.980 | 13.010 | 5.083 | 11,500,750 |
| 2021-10-18 | 13.100 | 13.490 | 12.930 | 13.300 | 5.196 | 22,123,498 |
| 2021-10-15 | 12.700 | 15.220 | 12.410 | 13.550 | 5.293 | 30,822,392 |
| 2021-10-14 | 12.460 | 12.830 | 12.460 | 12.680 | 4.954 | 3,172,680 |
← NewerPage 21 of 21 · 1,219 trading days
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.