Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.760 | 7.840 | 7.610 | 7.830 | 7.830 | 24,039,721 |
| 2022-11-01 | 7.570 | 7.750 | 7.530 | 7.750 | 7.750 | 21,606,089 |
| 2022-10-31 | 7.570 | 7.650 | 7.440 | 7.540 | 7.540 | 16,786,924 |
| 2022-10-28 | 8.020 | 8.030 | 7.500 | 7.550 | 7.550 | 27,201,492 |
| 2022-10-27 | 8.370 | 8.380 | 7.960 | 7.990 | 7.990 | 35,830,161 |
| 2022-10-26 | 8.440 | 8.670 | 8.360 | 8.480 | 8.480 | 25,168,732 |
| 2022-10-25 | 8.800 | 8.850 | 8.300 | 8.560 | 8.560 | 27,646,835 |
| 2022-10-24 | 8.600 | 8.790 | 8.450 | 8.780 | 8.780 | 35,411,602 |
| 2022-10-21 | 8.750 | 8.790 | 8.500 | 8.560 | 8.560 | 35,011,999 |
| 2022-10-20 | 8.620 | 9.280 | 8.610 | 8.950 | 8.950 | 47,717,449 |
| 2022-10-19 | 9.080 | 9.160 | 8.670 | 8.780 | 8.780 | 57,960,278 |
| 2022-10-18 | 9.910 | 10.320 | 9.390 | 9.410 | 9.410 | 62,717,053 |
| 2022-10-17 | 9.980 | 10.250 | 9.800 | 10.070 | 10.070 | 46,522,260 |
| 2022-10-14 | 10.610 | 10.980 | 10.240 | 10.400 | 10.400 | 59,333,669 |
| 2022-10-13 | 10.680 | 11.190 | 10.140 | 10.960 | 10.960 | 70,658,119 |
| 2022-10-12 | 10.530 | 11.380 | 10.400 | 10.680 | 10.680 | 71,206,886 |
| 2022-10-11 | 10.120 | 10.970 | 9.700 | 10.970 | 10.970 | 70,257,574 |
| 2022-10-10 | 10.240 | 10.900 | 10.170 | 10.340 | 10.340 | 68,990,256 |
| 2022-09-30 | 10.380 | 10.780 | 9.750 | 10.090 | 10.090 | 72,043,997 |
| 2022-09-29 | 9.580 | 10.780 | 9.380 | 10.780 | 10.780 | 91,390,979 |
| 2022-09-28 | 9.420 | 9.800 | 9.350 | 9.800 | 9.800 | 81,891,958 |
| 2022-09-27 | 8.940 | 9.200 | 8.600 | 8.910 | 8.910 | 38,424,970 |
| 2022-09-26 | 9.100 | 9.230 | 8.710 | 8.990 | 8.990 | 49,379,566 |
| 2022-09-23 | 9.070 | 9.820 | 8.810 | 9.550 | 9.550 | 80,383,554 |
| 2022-09-22 | 9.030 | 9.850 | 8.720 | 9.060 | 9.060 | 72,672,325 |
| 2022-09-21 | 8.170 | 9.030 | 8.040 | 9.030 | 9.030 | 48,302,342 |
| 2022-09-20 | 8.190 | 8.360 | 8.050 | 8.210 | 8.210 | 25,834,992 |
| 2022-09-19 | 8.020 | 8.260 | 7.870 | 8.180 | 8.180 | 29,228,000 |
| 2022-09-16 | 8.120 | 8.220 | 7.800 | 8.010 | 8.010 | 36,121,600 |
| 2022-09-15 | 9.130 | 9.190 | 8.120 | 8.290 | 8.290 | 53,014,060 |
| 2022-09-14 | 8.720 | 9.370 | 8.640 | 9.020 | 9.020 | 56,266,355 |
| 2022-09-13 | 9.290 | 9.390 | 8.860 | 8.910 | 8.910 | 60,847,655 |
| 2022-09-09 | 8.650 | 9.970 | 8.500 | 9.390 | 9.390 | 84,654,555 |
| 2022-09-08 | 9.260 | 9.710 | 9.170 | 9.170 | 9.170 | 65,397,961 |
| 2022-09-07 | 9.920 | 10.650 | 9.920 | 10.190 | 10.190 | 119,126,527 |
| 2022-09-06 | 8.900 | 9.680 | 8.610 | 9.680 | 9.680 | 104,964,858 |
| 2022-09-05 | 8.220 | 8.800 | 8.180 | 8.800 | 8.800 | 84,635,386 |
| 2022-09-02 | 8.240 | 8.370 | 7.980 | 8.000 | 8.000 | 82,153,057 |
| 2022-09-01 | 8.740 | 9.060 | 8.740 | 8.740 | 8.740 | 90,842,615 |
| 2022-08-31 | 9.710 | 9.880 | 9.710 | 9.710 | 9.710 | 17,440,500 |
| 2022-08-30 | 12.150 | 12.290 | 10.790 | 10.790 | 10.790 | 114,091,726 |
| 2022-08-29 | 12.350 | 12.410 | 11.000 | 11.990 | 11.990 | 105,595,912 |
| 2022-08-26 | 11.330 | 11.330 | 11.100 | 11.330 | 11.330 | 40,255,226 |
| 2022-08-25 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 12,612,715 |
| 2022-08-24 | 9.180 | 9.360 | 9.000 | 9.360 | 9.360 | 82,849,498 |
| 2022-08-23 | 8.400 | 8.510 | 8.310 | 8.510 | 8.510 | 24,686,894 |
| 2022-08-22 | 7.250 | 7.740 | 6.990 | 7.740 | 7.740 | 61,131,846 |
| 2022-08-19 | 6.400 | 7.040 | 6.380 | 7.040 | 7.040 | 13,174,310 |
| 2022-08-18 | 6.400 | 6.500 | 6.320 | 6.400 | 6.400 | 5,799,800 |
| 2022-08-17 | 6.430 | 6.470 | 6.380 | 6.400 | 6.400 | 6,075,430 |
| 2022-08-16 | 6.440 | 6.490 | 6.340 | 6.390 | 6.390 | 8,661,300 |
| 2022-08-15 | 6.300 | 6.520 | 6.270 | 6.470 | 6.470 | 11,764,605 |
| 2022-08-12 | 6.180 | 6.400 | 6.100 | 6.310 | 6.310 | 12,474,801 |
| 2022-08-11 | 6.110 | 6.210 | 6.070 | 6.140 | 6.140 | 6,512,200 |
| 2022-08-10 | 6.040 | 6.130 | 6.000 | 6.110 | 6.110 | 6,720,200 |
| 2022-08-09 | 5.970 | 6.120 | 5.970 | 6.070 | 6.070 | 7,936,773 |
| 2022-08-08 | 5.880 | 6.010 | 5.860 | 5.970 | 5.970 | 5,464,701 |
| 2022-08-05 | 5.970 | 6.000 | 5.810 | 5.900 | 5.900 | 7,127,400 |
| 2022-08-04 | 5.890 | 6.090 | 5.830 | 5.970 | 5.970 | 6,265,500 |
| 2022-08-03 | 5.940 | 6.150 | 5.860 | 5.870 | 5.870 | 9,819,183 |
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.