Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.350 | 6.480 | 6.290 | 6.450 | 6.450 | 5,412,380 |
| 2024-01-22 | 6.860 | 6.870 | 6.350 | 6.360 | 6.360 | 8,683,582 |
| 2024-01-19 | 6.830 | 7.000 | 6.790 | 6.870 | 6.870 | 5,800,977 |
| 2024-01-18 | 6.880 | 6.930 | 6.650 | 6.850 | 6.850 | 6,702,100 |
| 2024-01-17 | 7.010 | 7.090 | 6.940 | 6.940 | 6.940 | 5,008,523 |
| 2024-01-16 | 7.120 | 7.210 | 6.960 | 7.040 | 7.040 | 6,963,405 |
| 2024-01-15 | 7.170 | 7.290 | 7.150 | 7.180 | 7.180 | 5,308,105 |
| 2024-01-12 | 7.240 | 7.330 | 7.200 | 7.200 | 7.200 | 5,364,830 |
| 2024-01-11 | 7.210 | 7.280 | 7.190 | 7.270 | 7.270 | 4,222,800 |
| 2024-01-10 | 7.280 | 7.310 | 7.150 | 7.190 | 7.190 | 4,892,300 |
| 2024-01-09 | 7.230 | 7.360 | 7.200 | 7.280 | 7.280 | 4,633,979 |
| 2024-01-08 | 7.360 | 7.370 | 7.210 | 7.210 | 7.210 | 4,316,100 |
| 2024-01-05 | 7.550 | 7.580 | 7.300 | 7.350 | 7.350 | 6,859,978 |
| 2024-01-04 | 7.430 | 7.600 | 7.430 | 7.550 | 7.550 | 7,334,200 |
| 2024-01-03 | 7.500 | 7.510 | 7.390 | 7.490 | 7.490 | 5,887,000 |
| 2024-01-02 | 7.400 | 7.600 | 7.380 | 7.540 | 7.540 | 8,381,000 |
| 2023-12-29 | 7.320 | 7.430 | 7.300 | 7.400 | 7.400 | 5,840,541 |
| 2023-12-28 | 7.260 | 7.390 | 7.190 | 7.330 | 7.330 | 9,132,174 |
| 2023-12-27 | 7.500 | 7.530 | 7.220 | 7.270 | 7.270 | 13,291,294 |
| 2023-12-26 | 7.680 | 7.680 | 7.490 | 7.500 | 7.500 | 11,044,259 |
| 2023-12-25 | 7.400 | 7.650 | 7.310 | 7.630 | 7.630 | 14,423,522 |
| 2023-12-22 | 7.540 | 7.610 | 7.430 | 7.450 | 7.450 | 9,741,994 |
| 2023-12-21 | 7.510 | 7.590 | 7.270 | 7.570 | 7.570 | 14,889,305 |
| 2023-12-20 | 7.860 | 7.900 | 7.510 | 7.550 | 7.550 | 19,206,012 |
| 2023-12-19 | 8.210 | 8.280 | 7.860 | 7.950 | 7.950 | 19,588,957 |
| 2023-12-18 | 8.020 | 8.280 | 7.810 | 8.180 | 8.180 | 29,239,711 |
| 2023-12-15 | 8.100 | 8.280 | 7.950 | 8.040 | 8.040 | 26,539,735 |
| 2023-12-14 | 7.850 | 8.120 | 7.730 | 8.120 | 8.120 | 32,137,541 |
| 2023-12-13 | 7.730 | 7.940 | 7.690 | 7.810 | 7.810 | 16,308,301 |
| 2023-12-12 | 7.720 | 7.780 | 7.550 | 7.750 | 7.750 | 14,408,144 |
| 2023-12-11 | 7.590 | 7.800 | 7.580 | 7.750 | 7.750 | 12,646,401 |
| 2023-12-08 | 7.700 | 7.850 | 7.600 | 7.610 | 7.610 | 14,496,600 |
| 2023-12-07 | 7.760 | 7.780 | 7.620 | 7.650 | 7.650 | 9,947,200 |
| 2023-12-06 | 7.710 | 7.860 | 7.710 | 7.780 | 7.780 | 7,403,100 |
| 2023-12-05 | 7.830 | 7.900 | 7.760 | 7.760 | 7.760 | 9,117,799 |
| 2023-12-04 | 7.890 | 7.960 | 7.830 | 7.840 | 7.840 | 10,252,012 |
| 2023-12-01 | 7.980 | 8.030 | 7.880 | 7.910 | 7.910 | 11,006,073 |
| 2023-11-30 | 7.840 | 8.050 | 7.830 | 7.980 | 7.980 | 17,868,945 |
| 2023-11-29 | 7.910 | 7.950 | 7.830 | 7.850 | 7.850 | 7,639,330 |
| 2023-11-28 | 7.920 | 7.960 | 7.850 | 7.900 | 7.900 | 9,221,536 |
| 2023-11-27 | 8.000 | 8.100 | 7.870 | 7.920 | 7.920 | 12,861,911 |
| 2023-11-24 | 8.130 | 8.250 | 7.980 | 8.000 | 8.000 | 15,668,131 |
| 2023-11-23 | 8.040 | 8.220 | 8.030 | 8.130 | 8.130 | 12,827,770 |
| 2023-11-22 | 8.320 | 8.350 | 8.080 | 8.080 | 8.080 | 23,131,812 |
| 2023-11-21 | 8.400 | 8.550 | 8.350 | 8.370 | 8.370 | 25,109,163 |
| 2023-11-20 | 8.350 | 8.550 | 8.300 | 8.440 | 8.440 | 21,106,319 |
| 2023-11-17 | 8.330 | 8.600 | 8.230 | 8.370 | 8.370 | 29,014,561 |
| 2023-11-16 | 8.560 | 8.740 | 8.440 | 8.460 | 8.460 | 31,408,547 |
| 2023-11-15 | 8.440 | 9.130 | 8.370 | 8.750 | 8.750 | 52,530,980 |
| 2023-11-14 | 8.630 | 8.700 | 8.400 | 8.520 | 8.520 | 39,098,758 |
| 2023-11-13 | 9.000 | 9.330 | 8.610 | 8.670 | 8.670 | 67,948,613 |
| 2023-11-10 | 8.050 | 8.840 | 7.950 | 8.840 | 8.840 | 34,201,857 |
| 2023-11-09 | 8.540 | 8.600 | 8.030 | 8.040 | 8.040 | 43,675,046 |
| 2023-11-08 | 8.630 | 9.220 | 8.530 | 8.820 | 8.820 | 57,175,386 |
| 2023-11-07 | 8.260 | 9.000 | 8.210 | 8.800 | 8.800 | 52,599,937 |
| 2023-11-06 | 8.120 | 8.480 | 8.050 | 8.420 | 8.420 | 43,483,613 |
| 2023-11-03 | 7.870 | 8.520 | 7.790 | 8.070 | 8.070 | 36,045,881 |
| 2023-11-02 | 7.800 | 8.040 | 7.650 | 7.900 | 7.900 | 25,596,317 |
| 2023-11-01 | 7.980 | 8.020 | 7.740 | 7.830 | 7.830 | 26,266,511 |
| 2023-10-31 | 7.800 | 8.200 | 7.630 | 8.140 | 8.140 | 46,651,646 |
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.