Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.020 | 5.090 | 4.970 | 5.040 | 5.040 | 6,694,700 |
| 2024-04-25 | 5.030 | 5.100 | 5.000 | 5.060 | 5.060 | 5,068,797 |
| 2024-04-24 | 4.840 | 5.110 | 4.840 | 5.050 | 5.050 | 9,794,624 |
| 2024-04-23 | 4.720 | 4.880 | 4.670 | 4.830 | 4.830 | 8,030,700 |
| 2024-04-22 | 4.900 | 4.900 | 4.620 | 4.690 | 4.690 | 8,453,900 |
| 2024-04-19 | 4.830 | 5.010 | 4.760 | 4.910 | 4.910 | 10,314,300 |
| 2024-04-18 | 4.950 | 4.980 | 4.760 | 4.820 | 4.820 | 10,454,938 |
| 2024-04-17 | 4.500 | 5.010 | 4.500 | 4.960 | 4.960 | 13,879,998 |
| 2024-04-16 | 5.160 | 5.160 | 4.710 | 4.710 | 4.710 | 8,293,900 |
| 2024-04-15 | 5.590 | 5.590 | 5.120 | 5.230 | 5.230 | 19,975,985 |
| 2024-04-12 | 5.850 | 5.880 | 5.650 | 5.690 | 5.690 | 13,552,959 |
| 2024-04-11 | 5.740 | 5.960 | 5.450 | 5.860 | 5.860 | 19,532,662 |
| 2024-04-10 | 5.750 | 5.970 | 5.680 | 5.850 | 5.850 | 21,346,470 |
| 2024-04-09 | 5.680 | 5.760 | 5.640 | 5.750 | 5.750 | 8,032,634 |
| 2024-04-08 | 5.700 | 5.840 | 5.600 | 5.660 | 5.660 | 12,206,900 |
| 2024-04-03 | 5.770 | 5.890 | 5.600 | 5.710 | 5.710 | 13,127,230 |
| 2024-04-02 | 5.660 | 5.900 | 5.600 | 5.790 | 5.790 | 13,637,781 |
| 2024-04-01 | 5.560 | 5.670 | 5.540 | 5.670 | 5.670 | 6,983,416 |
| 2024-03-29 | 5.470 | 5.540 | 5.440 | 5.530 | 5.530 | 3,166,954 |
| 2024-03-28 | 5.300 | 5.540 | 5.300 | 5.470 | 5.470 | 6,373,954 |
| 2024-03-27 | 5.520 | 5.650 | 5.320 | 5.330 | 5.330 | 6,979,193 |
| 2024-03-26 | 5.440 | 5.520 | 5.370 | 5.490 | 5.490 | 6,961,700 |
| 2024-03-25 | 5.650 | 5.680 | 5.450 | 5.470 | 5.470 | 7,267,906 |
| 2024-03-22 | 5.760 | 5.880 | 5.590 | 5.650 | 5.650 | 14,019,219 |
| 2024-03-21 | 5.730 | 5.770 | 5.660 | 5.760 | 5.760 | 9,259,087 |
| 2024-03-20 | 5.610 | 5.730 | 5.610 | 5.730 | 5.730 | 8,846,938 |
| 2024-03-19 | 5.680 | 5.760 | 5.610 | 5.630 | 5.630 | 9,423,311 |
| 2024-03-18 | 5.590 | 5.660 | 5.570 | 5.650 | 5.650 | 9,204,550 |
| 2024-03-15 | 5.470 | 5.570 | 5.450 | 5.560 | 5.560 | 6,000,909 |
| 2024-03-14 | 5.600 | 5.600 | 5.430 | 5.510 | 5.510 | 7,387,909 |
| 2024-03-13 | 5.530 | 5.590 | 5.450 | 5.580 | 5.580 | 8,576,800 |
| 2024-03-12 | 5.510 | 5.560 | 5.450 | 5.530 | 5.530 | 9,338,817 |
| 2024-03-11 | 5.380 | 5.540 | 5.380 | 5.530 | 5.530 | 10,238,144 |
| 2024-03-08 | 5.330 | 5.430 | 5.260 | 5.380 | 5.380 | 10,135,522 |
| 2024-03-07 | 5.690 | 5.730 | 5.400 | 5.400 | 5.400 | 25,543,431 |
| 2024-03-06 | 5.470 | 5.970 | 5.430 | 5.740 | 5.740 | 33,040,373 |
| 2024-03-05 | 5.580 | 5.590 | 5.350 | 5.430 | 5.430 | 15,983,011 |
| 2024-03-04 | 5.870 | 6.180 | 5.430 | 5.650 | 5.650 | 28,937,228 |
| 2024-03-01 | 5.390 | 5.870 | 5.300 | 5.870 | 5.870 | 13,747,230 |
| 2024-02-29 | 5.110 | 5.420 | 5.000 | 5.340 | 5.340 | 12,319,894 |
| 2024-02-28 | 5.590 | 5.950 | 5.120 | 5.150 | 5.150 | 20,884,300 |
| 2024-02-27 | 5.470 | 5.580 | 5.350 | 5.580 | 5.580 | 8,491,493 |
| 2024-02-26 | 5.310 | 5.640 | 5.300 | 5.430 | 5.430 | 13,089,500 |
| 2024-02-23 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 10,586,736 |
| 2024-02-22 | 4.890 | 5.020 | 4.850 | 5.000 | 5.000 | 8,247,300 |
| 2024-02-21 | 4.680 | 5.030 | 4.600 | 4.880 | 4.880 | 11,772,440 |
| 2024-02-20 | 4.550 | 4.730 | 4.400 | 4.690 | 4.690 | 10,182,050 |
| 2024-02-19 | 4.280 | 4.600 | 4.260 | 4.550 | 4.550 | 16,432,715 |
| 2024-02-08 | 3.850 | 4.300 | 3.550 | 4.280 | 4.280 | 22,861,483 |
| 2024-02-07 | 4.370 | 4.400 | 3.920 | 3.920 | 3.920 | 21,572,900 |
| 2024-02-06 | 4.420 | 4.590 | 4.270 | 4.360 | 4.360 | 17,094,047 |
| 2024-02-05 | 5.250 | 5.250 | 4.740 | 4.740 | 4.740 | 10,259,010 |
| 2024-02-02 | 5.650 | 5.730 | 5.080 | 5.270 | 5.270 | 9,851,963 |
| 2024-02-01 | 5.700 | 5.780 | 5.490 | 5.600 | 5.600 | 7,423,000 |
| 2024-01-31 | 6.000 | 6.140 | 5.730 | 5.750 | 5.750 | 7,933,705 |
| 2024-01-30 | 6.200 | 6.320 | 6.080 | 6.090 | 6.090 | 8,049,600 |
| 2024-01-29 | 6.420 | 6.460 | 6.170 | 6.280 | 6.280 | 16,931,410 |
| 2024-01-26 | 6.830 | 6.990 | 6.810 | 6.850 | 6.850 | 6,126,778 |
| 2024-01-25 | 6.670 | 6.810 | 6.610 | 6.810 | 6.810 | 6,092,910 |
| 2024-01-24 | 6.490 | 6.640 | 6.340 | 6.600 | 6.600 | 5,152,587 |
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.