Delong Composite Energy Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.200	7.260	7.180	7.240	7.240	3,570,658
2023-07-27	7.270	7.320	7.200	7.210	7.210	4,162,300
2023-07-26	7.180	7.310	7.170	7.280	7.280	5,636,303
2023-07-25	7.170	7.250	7.090	7.210	7.210	4,320,036
2023-07-24	7.130	7.190	7.080	7.160	7.160	3,253,445
2023-07-21	7.110	7.160	7.050	7.130	7.130	4,179,202
2023-07-20	7.230	7.270	7.070	7.080	7.080	6,402,600
2023-07-19	7.140	7.290	7.130	7.230	7.230	6,211,385
2023-07-18	7.070	7.200	7.070	7.170	7.170	6,686,172
2023-07-17	7.020	7.140	6.960	7.110	7.110	6,239,801
2023-07-14	7.000	7.120	6.960	7.070	7.070	7,463,362
2023-07-13	6.920	7.030	6.920	6.940	6.940	3,571,300
2023-07-12	6.900	7.000	6.880	6.930	6.930	4,092,812
2023-07-11	6.930	6.990	6.830	6.940	6.940	4,962,644
2023-07-10	6.890	7.010	6.850	6.880	6.880	6,311,100
2023-07-07	6.790	6.870	6.780	6.860	6.860	3,092,403
2023-07-06	6.750	6.850	6.750	6.810	6.810	3,647,350
2023-07-05	6.820	6.840	6.770	6.800	6.800	3,348,855
2023-07-04	6.840	6.850	6.760	6.820	6.820	3,595,300
2023-07-03	6.740	6.870	6.720	6.810	6.810	4,668,100
2023-06-30	6.680	6.820	6.680	6.760	6.760	4,964,760
2023-06-29	6.800	6.840	6.680	6.710	6.710	6,309,015
2023-06-28	6.560	6.880	6.560	6.860	6.860	13,821,534
2023-06-27	6.470	6.620	6.410	6.620	6.620	9,126,622
2023-06-26	6.360	6.600	6.290	6.500	6.500	9,387,923
2023-06-21	6.470	6.530	6.370	6.380	6.380	6,094,100
2023-06-20	6.660	6.700	6.510	6.510	6.510	8,426,448
2023-06-19	6.460	7.050	6.380	6.700	6.700	17,164,172
2023-06-16	6.430	6.700	6.420	6.500	6.500	7,803,800
2023-06-15	6.460	6.470	6.360	6.420	6.420	3,516,200
2023-06-14	6.490	6.550	6.400	6.430	6.430	3,634,300
2023-06-13	6.590	6.600	6.450	6.500	6.500	3,930,500
2023-06-12	6.520	6.770	6.490	6.600	6.600	7,070,508
2023-06-09	6.440	6.520	6.410	6.510	6.510	2,437,900
2023-06-08	6.440	6.500	6.390	6.440	6.440	2,137,000
2023-06-07	6.490	6.510	6.420	6.450	6.450	2,507,138
2023-06-06	6.660	6.660	6.470	6.490	6.490	3,658,548
2023-06-05	6.680	6.730	6.610	6.640	6.640	3,240,500
2023-06-02	6.650	6.700	6.640	6.680	6.680	2,656,648
2023-06-01	6.750	6.750	6.610	6.610	6.610	5,093,600
2023-05-31	6.890	6.930	6.710	6.740	6.740	5,521,000
2023-05-30	6.950	7.060	6.860	6.920	6.920	4,415,028
2023-05-29	7.010	7.080	6.910	6.970	6.970	6,976,700
2023-05-26	7.220	7.250	6.890	7.040	7.040	14,301,608
2023-05-25	7.050	7.540	6.990	7.320	7.320	17,378,684
2023-05-24	7.070	7.110	7.010	7.020	7.020	2,516,602
2023-05-23	7.180	7.200	7.050	7.060	7.060	2,653,512
2023-05-22	7.140	7.170	7.060	7.170	7.170	2,236,700
2023-05-19	7.140	7.150	7.080	7.110	7.110	2,344,700
2023-05-18	7.120	7.160	7.050	7.130	7.130	3,009,200
2023-05-17	6.980	7.100	6.920	7.090	7.090	4,096,000
2023-05-16	7.000	7.080	6.940	6.990	6.990	2,567,100
2023-05-15	6.960	7.010	6.920	6.990	6.990	2,248,050
2023-05-12	6.930	7.010	6.890	6.980	6.980	3,953,191
2023-05-11	6.730	6.970	6.720	6.950	6.950	5,585,300
2023-05-10	6.700	6.770	6.680	6.740	6.740	2,277,500
2023-05-09	6.750	6.790	6.660	6.670	6.670	2,686,648
2023-05-08	6.800	6.900	6.740	6.750	6.750	2,662,700
2023-05-05	6.790	6.820	6.670	6.800	6.800	2,893,948
2023-05-04	6.650	6.800	6.630	6.790	6.790	3,457,600

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.