Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.500 | 4.570 | 4.360 | 4.490 | 4.490 | 5,286,400 |
| 2024-07-24 | 4.480 | 4.550 | 4.430 | 4.460 | 4.460 | 3,817,700 |
| 2024-07-23 | 4.530 | 4.630 | 4.480 | 4.490 | 4.490 | 3,833,110 |
| 2024-07-22 | 4.460 | 4.550 | 4.440 | 4.530 | 4.530 | 2,985,100 |
| 2024-07-19 | 4.460 | 4.500 | 4.400 | 4.470 | 4.470 | 2,727,000 |
| 2024-07-18 | 4.510 | 4.510 | 4.370 | 4.480 | 4.480 | 4,232,701 |
| 2024-07-17 | 4.580 | 4.600 | 4.480 | 4.500 | 4.500 | 3,800,800 |
| 2024-07-16 | 4.610 | 4.630 | 4.530 | 4.580 | 4.580 | 3,359,700 |
| 2024-07-15 | 4.720 | 4.780 | 4.560 | 4.600 | 4.600 | 4,303,000 |
| 2024-07-12 | 4.770 | 4.860 | 4.710 | 4.760 | 4.760 | 3,642,600 |
| 2024-07-11 | 4.590 | 4.780 | 4.590 | 4.760 | 4.760 | 6,179,401 |
| 2024-07-10 | 4.650 | 4.650 | 4.520 | 4.540 | 4.540 | 3,266,000 |
| 2024-07-09 | 4.580 | 4.660 | 4.470 | 4.650 | 4.650 | 3,818,300 |
| 2024-07-08 | 4.710 | 4.730 | 4.560 | 4.590 | 4.590 | 3,006,300 |
| 2024-07-05 | 4.660 | 4.730 | 4.570 | 4.710 | 4.710 | 2,946,100 |
| 2024-07-04 | 4.850 | 4.860 | 4.630 | 4.650 | 4.650 | 4,073,500 |
| 2024-07-03 | 4.860 | 4.950 | 4.820 | 4.830 | 4.830 | 3,611,600 |
| 2024-07-02 | 4.780 | 4.870 | 4.720 | 4.860 | 4.860 | 4,287,200 |
| 2024-07-01 | 4.670 | 4.780 | 4.630 | 4.750 | 4.750 | 4,092,900 |
| 2024-06-28 | 4.620 | 4.740 | 4.600 | 4.660 | 4.660 | 3,910,900 |
| 2024-06-27 | 4.660 | 4.740 | 4.580 | 4.600 | 4.600 | 3,753,300 |
| 2024-06-26 | 4.560 | 4.670 | 4.450 | 4.670 | 4.670 | 3,497,400 |
| 2024-06-25 | 4.480 | 4.610 | 4.450 | 4.540 | 4.540 | 4,203,600 |
| 2024-06-24 | 4.630 | 4.650 | 4.400 | 4.450 | 4.450 | 5,325,001 |
| 2024-06-21 | 4.630 | 4.690 | 4.510 | 4.660 | 4.660 | 3,985,953 |
| 2024-06-20 | 4.780 | 4.800 | 4.580 | 4.590 | 4.590 | 5,377,800 |
| 2024-06-19 | 4.830 | 4.890 | 4.780 | 4.780 | 4.780 | 2,894,500 |
| 2024-06-18 | 4.800 | 4.840 | 4.750 | 4.830 | 4.830 | 3,708,266 |
| 2024-06-17 | 4.880 | 4.900 | 4.760 | 4.780 | 4.780 | 3,340,200 |
| 2024-06-14 | 4.910 | 4.920 | 4.800 | 4.900 | 4.900 | 4,568,800 |
| 2024-06-13 | 5.030 | 5.030 | 4.860 | 4.900 | 4.900 | 4,056,800 |
| 2024-06-12 | 4.870 | 5.000 | 4.840 | 4.980 | 4.980 | 4,170,300 |
| 2024-06-11 | 5.000 | 5.000 | 4.770 | 4.880 | 4.880 | 5,630,800 |
| 2024-06-07 | 4.660 | 4.970 | 4.660 | 4.940 | 4.940 | 8,919,400 |
| 2024-06-06 | 4.950 | 4.980 | 4.570 | 4.630 | 4.630 | 8,166,800 |
| 2024-06-05 | 5.080 | 5.080 | 4.890 | 4.930 | 4.930 | 4,564,300 |
| 2024-06-04 | 5.200 | 5.200 | 5.000 | 5.090 | 5.090 | 5,647,901 |
| 2024-06-03 | 5.360 | 5.410 | 5.150 | 5.200 | 5.200 | 5,873,601 |
| 2024-05-31 | 5.450 | 5.450 | 5.350 | 5.360 | 5.360 | 4,344,700 |
| 2024-05-30 | 5.500 | 5.580 | 5.400 | 5.420 | 5.420 | 5,547,900 |
| 2024-05-29 | 5.520 | 5.620 | 5.400 | 5.560 | 5.560 | 6,218,601 |
| 2024-05-28 | 5.470 | 5.580 | 5.430 | 5.520 | 5.520 | 6,028,301 |
| 2024-05-27 | 5.420 | 5.490 | 5.350 | 5.470 | 5.470 | 4,454,110 |
| 2024-05-24 | 5.360 | 5.520 | 5.350 | 5.420 | 5.420 | 5,764,251 |
| 2024-05-23 | 5.490 | 5.520 | 5.360 | 5.370 | 5.370 | 4,783,001 |
| 2024-05-22 | 5.470 | 5.550 | 5.440 | 5.490 | 5.490 | 5,298,300 |
| 2024-05-21 | 5.580 | 5.580 | 5.450 | 5.480 | 5.480 | 4,962,100 |
| 2024-05-20 | 5.540 | 5.620 | 5.520 | 5.590 | 5.590 | 5,476,151 |
| 2024-05-17 | 5.500 | 5.580 | 5.480 | 5.540 | 5.540 | 4,705,000 |
| 2024-05-16 | 5.490 | 5.610 | 5.480 | 5.500 | 5.500 | 5,814,010 |
| 2024-05-15 | 5.680 | 5.700 | 5.490 | 5.500 | 5.500 | 8,222,400 |
| 2024-05-14 | 5.620 | 5.740 | 5.470 | 5.690 | 5.690 | 12,957,200 |
| 2024-05-13 | 5.550 | 5.820 | 5.450 | 5.670 | 5.670 | 17,617,900 |
| 2024-05-10 | 5.540 | 5.600 | 5.450 | 5.570 | 5.570 | 6,538,151 |
| 2024-05-09 | 5.470 | 5.580 | 5.460 | 5.540 | 5.540 | 5,233,820 |
| 2024-05-08 | 5.460 | 5.600 | 5.460 | 5.500 | 5.500 | 6,017,800 |
| 2024-05-07 | 5.470 | 5.520 | 5.420 | 5.520 | 5.520 | 6,640,540 |
| 2024-05-06 | 5.600 | 5.600 | 5.420 | 5.490 | 5.490 | 9,009,300 |
| 2024-04-30 | 5.330 | 5.450 | 5.300 | 5.390 | 5.390 | 7,887,901 |
| 2024-04-29 | 5.060 | 5.420 | 5.060 | 5.400 | 5.400 | 12,785,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.