Delong Composite Energy Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	21.500	21.840	19.670	20.690	20.690	24,284,408
2026-07-17	21.550	22.500	19.850	19.850	19.850	23,668,045
2026-07-16	22.440	22.850	21.300	22.050	22.050	33,211,984
2026-07-15	20.080	21.560	19.880	21.560	21.560	10,910,619
2026-07-14	19.630	20.130	18.060	19.600	19.600	27,559,977
2026-07-13	22.000	22.720	20.030	20.030	20.030	23,254,404
2026-07-10	21.600	23.620	21.220	22.260	22.260	28,862,076
2026-07-09	22.730	23.980	21.900	22.230	22.230	31,055,352
2026-07-08	24.940	25.250	23.630	23.630	23.630	35,487,000
2026-07-07	25.400	26.780	23.050	26.250	26.250	50,875,852
2026-07-06	22.870	24.660	21.610	24.660	24.660	17,433,602
2026-07-03	22.870	23.660	21.100	22.420	22.420	30,498,385
2026-07-02	22.210	24.080	22.210	22.800	22.800	20,243,805
2026-07-01	21.380	23.260	21.020	22.670	22.670	20,680,963
2026-06-30	19.950	21.850	19.700	21.380	21.380	23,464,447
2026-06-29	21.750	21.800	19.670	19.900	19.900	33,165,449
2026-06-26	23.160	23.160	21.640	21.850	21.850	20,849,984
2026-06-25	24.000	24.280	22.330	23.300	23.300	23,858,482
2026-06-24	24.680	25.720	23.750	24.060	24.060	21,776,367
2026-06-23	25.980	26.500	24.500	24.500	24.500	20,160,305
2026-06-22	25.280	26.600	24.410	26.350	26.350	28,251,027
2026-06-18	24.920	26.300	24.700	25.200	25.200	23,233,689
2026-06-17	23.760	25.360	23.400	25.150	25.150	32,810,801
2026-06-16	23.000	24.110	22.530	23.760	23.760	29,482,670
2026-06-15	20.430	22.670	20.030	22.670	22.670	27,788,850
2026-06-12	20.420	21.500	20.160	20.610	20.610	16,570,039
2026-06-11	21.870	22.380	20.420	20.630	20.630	23,344,199
2026-06-10	21.790	22.090	20.760	21.870	21.870	24,378,340
2026-06-09	20.250	21.740	19.910	21.500	21.500	20,483,945
2026-06-08	19.800	20.640	19.540	19.990	19.990	9,355,026
2026-06-05	20.390	21.050	19.900	20.230	20.230	10,638,930
2026-06-04	20.410	20.700	20.040	20.390	20.390	9,621,897
2026-06-03	20.760	20.950	20.290	20.710	20.710	11,068,940
2026-06-02	21.260	21.490	20.500	20.760	20.760	13,054,170
2026-06-01	20.650	21.780	20.480	21.250	21.250	16,435,500
2026-05-29	21.000	21.440	20.450	20.590	20.590	13,251,120
2026-05-28	21.710	21.850	20.670	21.130	21.130	18,471,891
2026-05-27	20.500	22.770	20.220	21.780	21.780	33,163,891
2026-05-26	22.200	22.200	20.220	20.700	20.700	26,366,221
2026-05-25	23.160	23.240	22.010	22.300	22.300	21,389,811
2026-05-22	23.280	23.650	22.880	23.210	23.210	20,965,080
2026-05-21	24.490	25.200	23.320	23.450	23.450	32,120,641
2026-05-20	24.030	25.650	24.030	24.540	24.540	31,476,289
2026-05-19	23.970	24.890	23.690	24.350	24.350	30,298,570
2026-05-18	22.970	24.000	22.400	23.770	23.770	22,909,439
2026-05-15	23.590	24.290	22.880	23.540	23.540	28,261,699
2026-05-14	23.660	24.280	23.400	23.400	23.400	22,931,529
2026-05-13	22.600	24.300	22.230	23.660	23.660	33,466,012
2026-05-12	24.010	24.200	21.990	22.600	22.600	49,127,602
2026-05-11	26.390	26.660	24.180	24.420	24.420	43,457,391
2026-05-08	25.680	26.560	24.400	26.290	26.290	48,689,289
2026-05-07	27.110	27.990	24.380	25.740	25.740	70,725,742
2026-05-06	25.110	27.320	24.810	27.000	27.000	57,476,152
2026-04-30	26.130	26.600	24.040	25.300	25.300	66,710,148
2026-04-29	25.890	27.880	25.800	26.710	26.710	66,493,109
2026-04-28	24.000	25.440	23.600	25.440	25.440	53,379,754
2026-04-27	21.800	23.130	21.760	23.130	23.130	22,032,840
2026-04-24	19.640	21.600	19.610	21.030	21.030	50,881,738
2026-04-23	18.170	19.640	17.700	19.640	19.640	31,373,020
2026-04-22	18.280	19.100	17.820	17.850	17.850	26,114,830

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.