Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.080 | 8.170 | 8.010 | 8.130 | 8.130 | 9,039,812 |
| 2023-02-01 | 8.050 | 8.080 | 7.960 | 8.080 | 8.080 | 7,179,051 |
| 2023-01-31 | 7.930 | 8.040 | 7.880 | 8.030 | 8.030 | 8,535,604 |
| 2023-01-30 | 7.970 | 7.970 | 7.860 | 7.930 | 7.930 | 9,020,048 |
| 2023-01-20 | 7.680 | 7.850 | 7.670 | 7.830 | 7.830 | 5,824,729 |
| 2023-01-19 | 7.810 | 7.850 | 7.690 | 7.690 | 7.690 | 7,033,050 |
| 2023-01-18 | 7.830 | 7.870 | 7.800 | 7.820 | 7.820 | 3,721,865 |
| 2023-01-17 | 7.970 | 7.970 | 7.810 | 7.840 | 7.840 | 4,995,700 |
| 2023-01-16 | 7.920 | 7.950 | 7.880 | 7.910 | 7.910 | 6,160,379 |
| 2023-01-13 | 7.970 | 8.000 | 7.850 | 7.920 | 7.920 | 7,420,297 |
| 2023-01-12 | 8.010 | 8.040 | 7.910 | 7.960 | 7.960 | 12,032,351 |
| 2023-01-11 | 7.850 | 8.240 | 7.840 | 8.110 | 8.110 | 18,149,774 |
| 2023-01-10 | 8.060 | 8.090 | 7.830 | 7.890 | 7.890 | 9,631,275 |
| 2023-01-09 | 7.760 | 8.090 | 7.760 | 8.040 | 8.040 | 15,915,304 |
| 2023-01-06 | 7.860 | 7.970 | 7.770 | 7.830 | 7.830 | 15,523,347 |
| 2023-01-05 | 7.610 | 8.250 | 7.550 | 7.970 | 7.970 | 24,274,167 |
| 2023-01-04 | 7.660 | 7.680 | 7.570 | 7.610 | 7.610 | 6,830,125 |
| 2023-01-03 | 7.460 | 7.730 | 7.450 | 7.660 | 7.660 | 10,695,555 |
| 2022-12-30 | 7.550 | 7.640 | 7.470 | 7.510 | 7.510 | 7,884,555 |
| 2022-12-29 | 7.600 | 7.610 | 7.470 | 7.480 | 7.480 | 6,956,274 |
| 2022-12-28 | 7.730 | 7.750 | 7.610 | 7.650 | 7.650 | 6,585,656 |
| 2022-12-27 | 7.850 | 7.920 | 7.710 | 7.800 | 7.800 | 8,223,339 |
| 2022-12-26 | 7.580 | 7.890 | 7.470 | 7.850 | 7.850 | 11,435,945 |
| 2022-12-23 | 7.480 | 7.610 | 7.450 | 7.520 | 7.520 | 8,131,818 |
| 2022-12-22 | 7.790 | 7.840 | 7.510 | 7.520 | 7.520 | 9,333,672 |
| 2022-12-21 | 7.820 | 7.950 | 7.650 | 7.710 | 7.710 | 7,749,875 |
| 2022-12-20 | 7.850 | 7.970 | 7.740 | 7.900 | 7.900 | 7,098,100 |
| 2022-12-19 | 8.060 | 8.150 | 7.790 | 7.860 | 7.860 | 12,650,893 |
| 2022-12-16 | 8.250 | 8.390 | 8.060 | 8.110 | 8.110 | 12,920,364 |
| 2022-12-15 | 8.450 | 8.470 | 8.260 | 8.310 | 8.310 | 15,952,487 |
| 2022-12-14 | 8.200 | 8.760 | 8.170 | 8.590 | 8.590 | 28,056,086 |
| 2022-12-13 | 8.490 | 8.490 | 8.140 | 8.230 | 8.230 | 17,484,321 |
| 2022-12-12 | 8.380 | 8.520 | 8.380 | 8.420 | 8.420 | 12,883,171 |
| 2022-12-09 | 8.620 | 8.720 | 8.340 | 8.380 | 8.380 | 22,603,112 |
| 2022-12-08 | 8.660 | 8.960 | 8.560 | 8.760 | 8.760 | 24,021,882 |
| 2022-12-07 | 8.530 | 8.700 | 8.530 | 8.670 | 8.670 | 17,128,753 |
| 2022-12-06 | 8.840 | 8.870 | 8.530 | 8.600 | 8.600 | 25,542,527 |
| 2022-12-05 | 8.810 | 8.960 | 8.780 | 8.920 | 8.920 | 19,351,945 |
| 2022-12-02 | 9.030 | 9.150 | 8.840 | 8.930 | 8.930 | 34,240,761 |
| 2022-12-01 | 9.040 | 9.280 | 8.860 | 9.220 | 9.220 | 53,265,160 |
| 2022-11-30 | 8.660 | 9.530 | 8.620 | 9.340 | 9.340 | 76,226,694 |
| 2022-11-29 | 8.550 | 8.700 | 8.530 | 8.660 | 8.660 | 29,183,773 |
| 2022-11-28 | 8.300 | 8.880 | 8.260 | 8.690 | 8.690 | 40,524,710 |
| 2022-11-25 | 8.200 | 8.890 | 8.190 | 8.490 | 8.490 | 44,136,108 |
| 2022-11-24 | 8.190 | 8.440 | 8.050 | 8.320 | 8.320 | 25,642,820 |
| 2022-11-23 | 7.990 | 8.230 | 7.990 | 8.130 | 8.130 | 14,398,591 |
| 2022-11-22 | 8.040 | 8.190 | 7.910 | 7.960 | 7.960 | 12,497,632 |
| 2022-11-21 | 8.030 | 8.200 | 7.870 | 8.110 | 8.110 | 12,039,081 |
| 2022-11-18 | 8.250 | 8.370 | 8.070 | 8.120 | 8.120 | 21,388,760 |
| 2022-11-17 | 8.300 | 8.410 | 8.230 | 8.300 | 8.300 | 24,640,169 |
| 2022-11-16 | 8.190 | 8.790 | 8.120 | 8.550 | 8.550 | 42,659,738 |
| 2022-11-15 | 8.030 | 8.150 | 7.950 | 8.150 | 8.150 | 15,454,050 |
| 2022-11-14 | 8.320 | 8.330 | 7.850 | 7.920 | 7.920 | 21,328,715 |
| 2022-11-11 | 8.200 | 8.350 | 8.130 | 8.280 | 8.280 | 23,380,758 |
| 2022-11-10 | 8.090 | 8.190 | 7.940 | 8.100 | 8.100 | 13,027,661 |
| 2022-11-09 | 8.160 | 8.230 | 8.080 | 8.130 | 8.130 | 19,448,088 |
| 2022-11-08 | 8.540 | 8.550 | 8.160 | 8.300 | 8.300 | 27,082,994 |
| 2022-11-07 | 8.040 | 8.580 | 8.040 | 8.510 | 8.510 | 39,679,664 |
| 2022-11-04 | 7.770 | 8.260 | 7.760 | 8.120 | 8.120 | 36,023,156 |
| 2022-11-03 | 7.760 | 8.000 | 7.720 | 7.790 | 7.790 | 20,784,998 |
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.