Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6.570 | 6.720 | 6.510 | 6.700 | 6.700 | 3,871,100 |
| 2023-04-27 | 6.530 | 6.570 | 6.420 | 6.500 | 6.500 | 2,720,645 |
| 2023-04-26 | 6.380 | 6.570 | 6.350 | 6.540 | 6.540 | 3,745,155 |
| 2023-04-25 | 6.510 | 6.550 | 6.280 | 6.380 | 6.380 | 3,544,400 |
| 2023-04-24 | 6.410 | 6.560 | 6.360 | 6.520 | 6.520 | 3,848,611 |
| 2023-04-21 | 6.570 | 6.600 | 6.390 | 6.410 | 6.410 | 4,332,928 |
| 2023-04-20 | 6.670 | 6.690 | 6.520 | 6.570 | 6.570 | 4,341,000 |
| 2023-04-19 | 6.840 | 6.840 | 6.660 | 6.670 | 6.670 | 4,380,929 |
| 2023-04-18 | 6.970 | 6.990 | 6.820 | 6.840 | 6.840 | 3,988,911 |
| 2023-04-17 | 6.920 | 6.970 | 6.900 | 6.970 | 6.970 | 2,762,239 |
| 2023-04-14 | 6.940 | 7.010 | 6.890 | 6.920 | 6.920 | 3,240,900 |
| 2023-04-13 | 6.890 | 6.990 | 6.890 | 6.920 | 6.920 | 3,234,256 |
| 2023-04-12 | 6.860 | 6.920 | 6.840 | 6.890 | 6.890 | 2,279,011 |
| 2023-04-11 | 6.830 | 6.890 | 6.790 | 6.860 | 6.860 | 2,781,800 |
| 2023-04-10 | 7.010 | 7.030 | 6.830 | 6.850 | 6.850 | 5,882,500 |
| 2023-04-07 | 6.980 | 7.080 | 6.960 | 7.040 | 7.040 | 3,264,295 |
| 2023-04-06 | 7.160 | 7.160 | 6.970 | 7.020 | 7.020 | 6,975,745 |
| 2023-04-04 | 7.210 | 7.240 | 7.150 | 7.160 | 7.160 | 5,235,774 |
| 2023-04-03 | 7.170 | 7.250 | 7.160 | 7.210 | 7.210 | 7,976,547 |
| 2023-03-31 | 7.290 | 7.430 | 7.230 | 7.280 | 7.280 | 13,689,520 |
| 2023-03-30 | 7.470 | 7.980 | 7.230 | 7.510 | 7.510 | 31,009,124 |
| 2023-03-29 | 7.480 | 7.570 | 7.310 | 7.470 | 7.470 | 4,476,919 |
| 2023-03-28 | 7.390 | 7.500 | 7.390 | 7.430 | 7.430 | 3,988,771 |
| 2023-03-27 | 7.430 | 7.460 | 7.370 | 7.390 | 7.390 | 2,456,536 |
| 2023-03-24 | 7.400 | 7.440 | 7.330 | 7.430 | 7.430 | 4,616,943 |
| 2023-03-23 | 7.340 | 7.450 | 7.270 | 7.400 | 7.400 | 4,461,100 |
| 2023-03-22 | 7.310 | 7.450 | 7.300 | 7.340 | 7.340 | 3,161,700 |
| 2023-03-21 | 7.230 | 7.330 | 7.190 | 7.330 | 7.330 | 3,027,509 |
| 2023-03-20 | 7.260 | 7.270 | 7.160 | 7.210 | 7.210 | 3,552,822 |
| 2023-03-17 | 7.320 | 7.370 | 7.230 | 7.260 | 7.260 | 4,356,073 |
| 2023-03-16 | 7.410 | 7.490 | 7.300 | 7.320 | 7.320 | 4,909,101 |
| 2023-03-15 | 7.300 | 7.420 | 7.300 | 7.410 | 7.410 | 3,964,799 |
| 2023-03-14 | 7.530 | 7.530 | 7.190 | 7.270 | 7.270 | 6,974,092 |
| 2023-03-13 | 7.490 | 7.590 | 7.460 | 7.530 | 7.530 | 3,146,014 |
| 2023-03-10 | 7.570 | 7.680 | 7.510 | 7.570 | 7.570 | 3,214,000 |
| 2023-03-09 | 7.620 | 7.690 | 7.590 | 7.610 | 7.610 | 2,898,200 |
| 2023-03-08 | 7.610 | 7.650 | 7.560 | 7.620 | 7.620 | 2,996,769 |
| 2023-03-07 | 7.720 | 7.830 | 7.620 | 7.620 | 7.620 | 5,256,989 |
| 2023-03-06 | 7.800 | 7.820 | 7.750 | 7.750 | 7.750 | 2,848,295 |
| 2023-03-03 | 7.770 | 7.800 | 7.740 | 7.800 | 7.800 | 3,795,597 |
| 2023-03-02 | 7.790 | 7.800 | 7.760 | 7.770 | 7.770 | 3,788,770 |
| 2023-03-01 | 7.850 | 7.860 | 7.760 | 7.790 | 7.790 | 6,011,609 |
| 2023-02-28 | 8.110 | 8.190 | 7.710 | 7.840 | 7.840 | 18,291,343 |
| 2023-02-27 | 7.880 | 7.970 | 7.830 | 7.970 | 7.970 | 9,587,421 |
| 2023-02-24 | 7.920 | 7.940 | 7.790 | 7.830 | 7.830 | 3,897,600 |
| 2023-02-23 | 7.850 | 7.920 | 7.810 | 7.910 | 7.910 | 4,430,359 |
| 2023-02-22 | 7.810 | 7.880 | 7.760 | 7.860 | 7.860 | 3,608,488 |
| 2023-02-21 | 7.780 | 7.870 | 7.750 | 7.830 | 7.830 | 4,125,000 |
| 2023-02-20 | 7.750 | 7.800 | 7.670 | 7.780 | 7.780 | 5,707,209 |
| 2023-02-17 | 7.770 | 7.900 | 7.750 | 7.780 | 7.780 | 5,378,500 |
| 2023-02-16 | 8.070 | 8.100 | 7.690 | 7.800 | 7.800 | 13,117,339 |
| 2023-02-15 | 8.280 | 8.280 | 8.050 | 8.060 | 8.060 | 8,022,500 |
| 2023-02-14 | 8.180 | 8.350 | 8.150 | 8.200 | 8.200 | 8,918,100 |
| 2023-02-13 | 8.140 | 8.220 | 8.130 | 8.170 | 8.170 | 7,001,000 |
| 2023-02-10 | 8.110 | 8.170 | 8.070 | 8.130 | 8.130 | 6,771,197 |
| 2023-02-09 | 8.000 | 8.120 | 7.970 | 8.110 | 8.110 | 7,867,543 |
| 2023-02-08 | 8.140 | 8.150 | 8.020 | 8.040 | 8.040 | 6,158,100 |
| 2023-02-07 | 8.010 | 8.100 | 7.970 | 8.100 | 8.100 | 6,509,637 |
| 2023-02-06 | 8.000 | 8.120 | 7.980 | 8.020 | 8.020 | 4,757,045 |
| 2023-02-03 | 8.140 | 8.150 | 7.960 | 8.060 | 8.060 | 7,104,281 |
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.