Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 7.680 | 7.840 | 7.660 | 7.780 | 7.780 | 17,859,794 |
| 2023-10-27 | 7.740 | 7.870 | 7.630 | 7.740 | 7.740 | 25,829,167 |
| 2023-10-26 | 7.760 | 7.920 | 7.660 | 7.840 | 7.840 | 33,640,487 |
| 2023-10-25 | 7.530 | 7.880 | 7.500 | 7.790 | 7.790 | 41,103,558 |
| 2023-10-24 | 7.580 | 8.220 | 7.440 | 7.900 | 7.900 | 63,566,229 |
| 2023-10-23 | 7.010 | 7.730 | 6.920 | 7.730 | 7.730 | 40,038,486 |
| 2023-10-20 | 6.850 | 7.170 | 6.770 | 7.030 | 7.030 | 15,146,336 |
| 2023-10-19 | 7.230 | 7.320 | 6.860 | 6.910 | 6.910 | 18,618,800 |
| 2023-10-18 | 6.920 | 7.330 | 6.740 | 7.290 | 7.290 | 18,792,228 |
| 2023-10-17 | 7.060 | 7.100 | 6.910 | 6.950 | 6.950 | 8,610,800 |
| 2023-10-16 | 6.880 | 7.180 | 6.880 | 7.140 | 7.140 | 12,088,923 |
| 2023-10-13 | 7.000 | 7.010 | 6.870 | 6.890 | 6.890 | 5,744,300 |
| 2023-10-12 | 7.000 | 7.050 | 6.960 | 7.000 | 7.000 | 5,867,104 |
| 2023-10-11 | 7.210 | 7.230 | 6.940 | 7.020 | 7.020 | 12,263,421 |
| 2023-10-10 | 7.350 | 7.420 | 7.210 | 7.240 | 7.240 | 10,849,190 |
| 2023-10-09 | 7.300 | 7.460 | 7.250 | 7.310 | 7.310 | 9,698,537 |
| 2023-09-28 | 7.300 | 7.340 | 7.190 | 7.280 | 7.280 | 8,700,000 |
| 2023-09-27 | 7.160 | 7.490 | 7.090 | 7.220 | 7.220 | 12,662,754 |
| 2023-09-26 | 7.060 | 7.210 | 7.010 | 7.200 | 7.200 | 5,358,150 |
| 2023-09-25 | 7.140 | 7.190 | 7.060 | 7.080 | 7.080 | 3,830,611 |
| 2023-09-22 | 7.090 | 7.180 | 7.070 | 7.150 | 7.150 | 3,836,101 |
| 2023-09-21 | 7.210 | 7.250 | 7.090 | 7.090 | 7.090 | 5,225,900 |
| 2023-09-20 | 7.260 | 7.290 | 7.200 | 7.210 | 7.210 | 5,774,900 |
| 2023-09-19 | 7.220 | 7.320 | 7.140 | 7.240 | 7.240 | 6,344,701 |
| 2023-09-18 | 7.180 | 7.230 | 7.040 | 7.210 | 7.210 | 5,231,001 |
| 2023-09-15 | 7.200 | 7.260 | 7.120 | 7.130 | 7.130 | 4,599,700 |
| 2023-09-14 | 7.170 | 7.270 | 7.140 | 7.200 | 7.200 | 4,912,821 |
| 2023-09-13 | 7.250 | 7.360 | 7.120 | 7.170 | 7.170 | 5,780,248 |
| 2023-09-12 | 7.230 | 7.290 | 7.150 | 7.220 | 7.220 | 3,289,900 |
| 2023-09-11 | 7.110 | 7.250 | 7.080 | 7.230 | 7.230 | 4,304,800 |
| 2023-09-08 | 7.130 | 7.150 | 7.060 | 7.100 | 7.100 | 3,404,100 |
| 2023-09-07 | 7.290 | 7.310 | 7.090 | 7.100 | 7.100 | 5,246,200 |
| 2023-09-06 | 7.370 | 7.420 | 7.300 | 7.310 | 7.310 | 4,118,200 |
| 2023-09-05 | 7.340 | 7.390 | 7.280 | 7.370 | 7.370 | 4,838,538 |
| 2023-09-04 | 7.290 | 7.390 | 7.210 | 7.360 | 7.360 | 6,749,137 |
| 2023-09-01 | 7.200 | 7.310 | 7.150 | 7.280 | 7.280 | 5,918,700 |
| 2023-08-31 | 7.220 | 7.300 | 7.170 | 7.210 | 7.210 | 4,585,100 |
| 2023-08-30 | 7.280 | 7.390 | 7.210 | 7.240 | 7.240 | 5,383,702 |
| 2023-08-29 | 7.200 | 7.340 | 7.190 | 7.300 | 7.300 | 5,472,812 |
| 2023-08-28 | 7.450 | 7.450 | 7.180 | 7.230 | 7.230 | 10,530,598 |
| 2023-08-25 | 6.930 | 7.270 | 6.930 | 7.100 | 7.100 | 10,668,348 |
| 2023-08-24 | 7.100 | 7.160 | 6.970 | 6.990 | 6.990 | 8,332,248 |
| 2023-08-23 | 7.150 | 7.230 | 7.080 | 7.120 | 7.120 | 6,276,922 |
| 2023-08-22 | 7.320 | 7.330 | 7.080 | 7.230 | 7.230 | 9,362,604 |
| 2023-08-21 | 7.260 | 7.410 | 7.220 | 7.310 | 7.310 | 12,440,900 |
| 2023-08-18 | 7.070 | 7.420 | 7.070 | 7.240 | 7.240 | 15,250,822 |
| 2023-08-17 | 7.040 | 7.120 | 6.870 | 7.100 | 7.100 | 8,808,400 |
| 2023-08-16 | 7.160 | 7.500 | 7.040 | 7.050 | 7.050 | 9,158,900 |
| 2023-08-15 | 7.270 | 7.270 | 7.070 | 7.100 | 7.100 | 8,112,600 |
| 2023-08-14 | 6.970 | 7.230 | 6.860 | 7.220 | 7.220 | 13,806,622 |
| 2023-08-11 | 7.500 | 7.540 | 7.150 | 7.170 | 7.170 | 21,049,300 |
| 2023-08-10 | 7.230 | 7.720 | 7.230 | 7.590 | 7.590 | 25,283,493 |
| 2023-08-09 | 7.270 | 7.270 | 7.140 | 7.140 | 7.140 | 2,912,312 |
| 2023-08-08 | 7.200 | 7.300 | 7.170 | 7.240 | 7.240 | 3,121,725 |
| 2023-08-07 | 7.200 | 7.260 | 7.150 | 7.210 | 7.210 | 3,911,468 |
| 2023-08-04 | 7.340 | 7.360 | 7.200 | 7.210 | 7.210 | 4,443,600 |
| 2023-08-03 | 7.310 | 7.350 | 7.240 | 7.330 | 7.330 | 3,225,201 |
| 2023-08-02 | 7.380 | 7.380 | 7.260 | 7.300 | 7.300 | 3,096,542 |
| 2023-08-01 | 7.400 | 7.400 | 7.320 | 7.380 | 7.380 | 3,615,991 |
| 2023-07-31 | 7.270 | 7.340 | 7.230 | 7.320 | 7.320 | 5,473,300 |
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.