Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.260 | 5.370 | 5.130 | 5.220 | 5.220 | 4,857,302 |
| 2022-05-09 | 5.070 | 5.250 | 5.040 | 5.200 | 5.200 | 3,688,300 |
| 2022-05-06 | 5.060 | 5.130 | 5.020 | 5.070 | 5.070 | 3,476,756 |
| 2022-05-05 | 5.080 | 5.220 | 4.990 | 5.170 | 5.170 | 3,884,957 |
| 2022-04-29 | 4.840 | 5.050 | 4.840 | 5.010 | 5.010 | 3,965,100 |
| 2022-04-28 | 4.840 | 4.940 | 4.760 | 4.830 | 4.830 | 4,074,838 |
| 2022-04-27 | 4.610 | 4.960 | 4.540 | 4.920 | 4.920 | 5,385,001 |
| 2022-04-26 | 5.050 | 5.060 | 4.660 | 4.690 | 4.690 | 5,088,500 |
| 2022-04-25 | 5.360 | 5.360 | 4.910 | 4.950 | 4.950 | 6,644,400 |
| 2022-04-22 | 5.250 | 5.470 | 5.100 | 5.380 | 5.380 | 5,361,903 |
| 2022-04-21 | 5.530 | 5.580 | 5.230 | 5.250 | 5.250 | 5,109,700 |
| 2022-04-20 | 5.490 | 5.620 | 5.420 | 5.570 | 5.570 | 3,797,000 |
| 2022-04-19 | 5.400 | 5.570 | 5.330 | 5.520 | 5.520 | 4,050,900 |
| 2022-04-18 | 5.430 | 5.450 | 5.210 | 5.330 | 5.330 | 3,805,600 |
| 2022-04-15 | 5.520 | 5.550 | 5.410 | 5.440 | 5.440 | 5,147,700 |
| 2022-04-14 | 5.570 | 5.580 | 5.480 | 5.530 | 5.530 | 2,232,100 |
| 2022-04-13 | 5.640 | 5.640 | 5.470 | 5.510 | 5.510 | 2,583,100 |
| 2022-04-12 | 5.480 | 5.620 | 5.370 | 5.600 | 5.600 | 3,128,601 |
| 2022-04-11 | 5.690 | 5.700 | 5.450 | 5.480 | 5.480 | 3,696,100 |
| 2022-04-08 | 5.840 | 5.880 | 5.630 | 5.670 | 5.670 | 4,030,101 |
| 2022-04-07 | 5.830 | 5.870 | 5.720 | 5.770 | 5.770 | 4,222,700 |
| 2022-04-06 | 5.660 | 5.900 | 5.640 | 5.870 | 5.870 | 6,562,801 |
| 2022-04-01 | 5.710 | 5.760 | 5.630 | 5.690 | 5.690 | 4,082,500 |
| 2022-03-31 | 5.710 | 5.810 | 5.670 | 5.750 | 5.750 | 3,343,202 |
| 2022-03-30 | 5.720 | 5.750 | 5.640 | 5.710 | 5.710 | 3,672,299 |
| 2022-03-29 | 5.840 | 5.860 | 5.680 | 5.690 | 5.690 | 4,873,501 |
| 2022-03-28 | 5.860 | 5.910 | 5.760 | 5.840 | 5.840 | 4,433,894 |
| 2022-03-25 | 5.790 | 5.920 | 5.760 | 5.860 | 5.860 | 5,600,800 |
| 2022-03-24 | 5.870 | 6.000 | 5.740 | 5.770 | 5.770 | 7,675,335 |
| 2022-03-23 | 5.950 | 5.950 | 5.810 | 5.840 | 5.840 | 4,891,851 |
| 2022-03-22 | 5.940 | 5.980 | 5.830 | 5.900 | 5.900 | 4,588,900 |
| 2022-03-21 | 5.960 | 5.980 | 5.810 | 5.920 | 5.920 | 6,391,599 |
| 2022-03-18 | 5.650 | 5.950 | 5.650 | 5.880 | 5.880 | 7,413,734 |
| 2022-03-17 | 5.650 | 5.800 | 5.610 | 5.700 | 5.700 | 7,355,200 |
| 2022-03-16 | 5.540 | 5.650 | 5.420 | 5.630 | 5.630 | 8,419,301 |
| 2022-03-15 | 5.850 | 5.910 | 5.440 | 5.450 | 5.450 | 10,611,800 |
| 2022-03-14 | 6.120 | 6.260 | 5.900 | 5.900 | 5.900 | 9,453,500 |
| 2022-03-11 | 6.080 | 6.220 | 5.950 | 6.120 | 6.120 | 10,972,886 |
| 2022-03-10 | 6.470 | 6.490 | 6.220 | 6.250 | 6.250 | 11,939,210 |
| 2022-03-09 | 6.290 | 6.480 | 6.060 | 6.360 | 6.360 | 17,274,995 |
| 2022-03-08 | 6.560 | 6.620 | 6.260 | 6.280 | 6.280 | 22,076,801 |
| 2022-03-07 | 6.780 | 7.030 | 6.540 | 6.660 | 6.660 | 29,732,859 |
| 2022-03-04 | 7.210 | 7.450 | 6.740 | 6.770 | 6.770 | 52,695,873 |
| 2022-03-03 | 6.430 | 7.060 | 6.400 | 7.060 | 7.060 | 26,822,932 |
| 2022-03-02 | 6.300 | 6.610 | 6.290 | 6.420 | 6.420 | 8,604,150 |
| 2022-03-01 | 6.280 | 6.330 | 6.200 | 6.310 | 6.310 | 5,494,540 |
| 2022-02-28 | 6.360 | 6.420 | 6.230 | 6.250 | 6.250 | 8,373,101 |
| 2022-02-25 | 6.200 | 6.390 | 6.120 | 6.370 | 6.370 | 13,109,400 |
| 2022-02-24 | 6.280 | 6.430 | 6.210 | 6.250 | 6.250 | 16,112,200 |
| 2022-02-23 | 6.280 | 6.340 | 6.150 | 6.170 | 6.170 | 9,373,878 |
| 2022-02-22 | 6.240 | 6.450 | 6.180 | 6.320 | 6.320 | 16,978,700 |
| 2022-02-21 | 5.980 | 6.580 | 5.970 | 6.230 | 6.230 | 14,116,121 |
| 2022-02-18 | 5.910 | 6.020 | 5.910 | 5.980 | 5.980 | 2,889,600 |
| 2022-02-17 | 6.010 | 6.080 | 5.950 | 5.980 | 5.980 | 3,918,700 |
| 2022-02-16 | 5.850 | 6.040 | 5.850 | 6.040 | 6.040 | 5,097,221 |
| 2022-02-15 | 5.950 | 5.970 | 5.780 | 5.850 | 5.850 | 3,837,000 |
| 2022-02-14 | 5.860 | 5.930 | 5.830 | 5.880 | 5.880 | 3,396,300 |
| 2022-02-11 | 6.040 | 6.050 | 5.850 | 5.890 | 5.890 | 4,266,800 |
| 2022-02-10 | 5.990 | 6.170 | 5.980 | 6.020 | 6.020 | 6,326,701 |
| 2022-02-09 | 6.020 | 6.050 | 5.900 | 6.000 | 6.000 | 7,397,502 |
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.