Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.280 | 6.310 | 5.910 | 5.930 | 5.930 | 15,011,200 |
| 2022-08-01 | 6.410 | 6.490 | 6.260 | 6.330 | 6.330 | 15,985,508 |
| 2022-07-29 | 6.670 | 6.670 | 6.370 | 6.400 | 6.400 | 27,186,677 |
| 2022-07-28 | 6.850 | 7.220 | 6.520 | 6.680 | 6.680 | 49,232,558 |
| 2022-07-27 | 6.080 | 6.600 | 6.080 | 6.600 | 6.600 | 9,158,184 |
| 2022-07-26 | 5.950 | 6.000 | 5.820 | 6.000 | 6.000 | 4,215,501 |
| 2022-07-25 | 6.050 | 6.110 | 5.910 | 5.940 | 5.940 | 5,269,500 |
| 2022-07-22 | 5.890 | 6.100 | 5.890 | 6.050 | 6.050 | 6,951,301 |
| 2022-07-21 | 5.970 | 5.970 | 5.850 | 5.900 | 5.900 | 4,218,800 |
| 2022-07-20 | 5.980 | 5.980 | 5.890 | 5.940 | 5.940 | 4,570,300 |
| 2022-07-19 | 5.940 | 6.010 | 5.880 | 5.960 | 5.960 | 4,679,100 |
| 2022-07-18 | 5.710 | 5.970 | 5.690 | 5.940 | 5.940 | 8,249,536 |
| 2022-07-15 | 5.870 | 5.880 | 5.650 | 5.670 | 5.670 | 4,943,900 |
| 2022-07-14 | 5.870 | 5.900 | 5.800 | 5.880 | 5.880 | 3,905,600 |
| 2022-07-13 | 5.780 | 5.880 | 5.750 | 5.870 | 5.870 | 4,790,300 |
| 2022-07-12 | 5.760 | 5.880 | 5.730 | 5.780 | 5.780 | 4,773,200 |
| 2022-07-11 | 5.820 | 5.890 | 5.730 | 5.790 | 5.790 | 4,553,500 |
| 2022-07-08 | 5.840 | 5.890 | 5.770 | 5.870 | 5.870 | 4,063,400 |
| 2022-07-07 | 5.840 | 5.920 | 5.760 | 5.830 | 5.830 | 5,487,709 |
| 2022-07-06 | 5.900 | 5.930 | 5.760 | 5.830 | 5.830 | 8,952,202 |
| 2022-07-05 | 5.730 | 6.200 | 5.690 | 5.940 | 5.940 | 14,489,200 |
| 2022-07-04 | 5.680 | 5.740 | 5.630 | 5.730 | 5.730 | 4,317,600 |
| 2022-07-01 | 5.610 | 5.730 | 5.610 | 5.680 | 5.680 | 3,445,960 |
| 2022-06-30 | 5.560 | 5.650 | 5.560 | 5.600 | 5.600 | 2,391,001 |
| 2022-06-29 | 5.710 | 5.730 | 5.580 | 5.590 | 5.590 | 3,157,313 |
| 2022-06-28 | 5.600 | 5.720 | 5.600 | 5.710 | 5.710 | 4,188,515 |
| 2022-06-27 | 5.650 | 5.650 | 5.570 | 5.600 | 5.600 | 2,217,500 |
| 2022-06-24 | 5.580 | 5.610 | 5.530 | 5.610 | 5.610 | 2,921,900 |
| 2022-06-23 | 5.510 | 5.580 | 5.490 | 5.560 | 5.560 | 2,248,987 |
| 2022-06-22 | 5.570 | 5.630 | 5.470 | 5.540 | 5.540 | 2,998,510 |
| 2022-06-21 | 5.560 | 5.630 | 5.510 | 5.560 | 5.560 | 2,762,896 |
| 2022-06-20 | 5.470 | 5.590 | 5.410 | 5.580 | 5.580 | 3,037,700 |
| 2022-06-17 | 5.530 | 5.630 | 5.470 | 5.510 | 5.510 | 2,763,800 |
| 2022-06-16 | 5.580 | 5.630 | 5.530 | 5.540 | 5.540 | 3,059,600 |
| 2022-06-15 | 5.730 | 5.730 | 5.580 | 5.580 | 5.580 | 4,709,400 |
| 2022-06-14 | 5.610 | 5.710 | 5.480 | 5.710 | 5.710 | 5,114,900 |
| 2022-06-13 | 5.800 | 5.810 | 5.530 | 5.610 | 5.610 | 5,644,000 |
| 2022-06-10 | 5.610 | 5.760 | 5.520 | 5.750 | 5.750 | 5,539,700 |
| 2022-06-09 | 5.640 | 5.780 | 5.560 | 5.660 | 5.660 | 5,968,100 |
| 2022-06-08 | 5.590 | 5.780 | 5.560 | 5.640 | 5.640 | 7,147,601 |
| 2022-06-07 | 5.630 | 5.650 | 5.490 | 5.560 | 5.560 | 3,196,200 |
| 2022-06-06 | 5.480 | 5.610 | 5.470 | 5.600 | 5.600 | 3,583,300 |
| 2022-06-02 | 5.400 | 5.580 | 5.400 | 5.490 | 5.490 | 2,932,500 |
| 2022-06-01 | 5.540 | 5.550 | 5.400 | 5.480 | 5.480 | 2,761,900 |
| 2022-05-31 | 5.550 | 5.550 | 5.470 | 5.520 | 5.520 | 1,925,300 |
| 2022-05-30 | 5.510 | 5.530 | 5.450 | 5.500 | 5.500 | 2,888,110 |
| 2022-05-27 | 5.480 | 5.520 | 5.400 | 5.490 | 5.490 | 3,193,201 |
| 2022-05-26 | 5.380 | 5.480 | 5.330 | 5.460 | 5.460 | 2,590,833 |
| 2022-05-25 | 5.200 | 5.410 | 5.200 | 5.390 | 5.390 | 2,443,700 |
| 2022-05-24 | 5.470 | 5.510 | 5.220 | 5.220 | 5.220 | 3,421,700 |
| 2022-05-23 | 5.470 | 5.520 | 5.410 | 5.460 | 5.460 | 2,208,600 |
| 2022-05-20 | 5.440 | 5.510 | 5.430 | 5.450 | 5.450 | 2,282,900 |
| 2022-05-19 | 5.340 | 5.410 | 5.300 | 5.400 | 5.400 | 1,981,892 |
| 2022-05-18 | 5.350 | 5.450 | 5.310 | 5.390 | 5.390 | 2,650,700 |
| 2022-05-17 | 5.330 | 5.390 | 5.250 | 5.350 | 5.350 | 2,885,600 |
| 2022-05-16 | 5.280 | 5.370 | 5.280 | 5.340 | 5.340 | 2,451,900 |
| 2022-05-13 | 5.320 | 5.400 | 5.230 | 5.320 | 5.320 | 3,568,300 |
| 2022-05-12 | 5.160 | 5.310 | 5.140 | 5.300 | 5.300 | 4,100,657 |
| 2022-05-11 | 5.210 | 5.310 | 5.180 | 5.190 | 5.190 | 4,717,800 |
| 2022-05-10 | 5.260 | 5.370 | 5.130 | 5.220 | 5.220 | 4,857,302 |
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.