Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.860 | 6.010 | 5.480 | 5.970 | 5.970 | 14,272,802 |
| 2022-02-07 | 5.760 | 5.940 | 5.720 | 5.930 | 5.930 | 5,871,500 |
| 2022-01-28 | 5.640 | 5.750 | 5.570 | 5.700 | 5.700 | 4,358,300 |
| 2022-01-27 | 5.720 | 5.760 | 5.550 | 5.620 | 5.620 | 5,152,000 |
| 2022-01-26 | 5.740 | 5.790 | 5.640 | 5.750 | 5.750 | 4,602,000 |
| 2022-01-25 | 5.930 | 5.940 | 5.660 | 5.730 | 5.730 | 6,101,000 |
| 2022-01-24 | 6.050 | 6.050 | 5.870 | 5.930 | 5.930 | 4,661,541 |
| 2022-01-21 | 6.070 | 6.070 | 5.920 | 6.020 | 6.020 | 5,023,306 |
| 2022-01-20 | 6.290 | 6.290 | 6.000 | 6.020 | 6.020 | 7,043,142 |
| 2022-01-19 | 6.130 | 6.240 | 6.100 | 6.240 | 6.240 | 6,491,000 |
| 2022-01-18 | 6.360 | 6.400 | 6.080 | 6.130 | 6.130 | 9,849,521 |
| 2022-01-17 | 6.200 | 6.550 | 6.180 | 6.360 | 6.360 | 8,964,307 |
| 2022-01-14 | 6.440 | 6.450 | 6.150 | 6.180 | 6.180 | 11,653,500 |
| 2022-01-13 | 6.510 | 6.680 | 6.420 | 6.490 | 6.490 | 9,090,923 |
| 2022-01-12 | 6.430 | 6.580 | 6.390 | 6.430 | 6.430 | 9,363,343 |
| 2022-01-11 | 6.320 | 6.550 | 6.320 | 6.420 | 6.420 | 13,957,971 |
| 2022-01-10 | 6.360 | 6.390 | 6.200 | 6.290 | 6.290 | 9,011,500 |
| 2022-01-07 | 6.460 | 6.600 | 6.340 | 6.400 | 6.400 | 11,756,400 |
| 2022-01-06 | 6.360 | 6.550 | 6.360 | 6.470 | 6.470 | 11,097,000 |
| 2022-01-05 | 6.480 | 6.540 | 6.280 | 6.340 | 6.340 | 12,173,311 |
| 2022-01-04 | 6.360 | 6.510 | 6.350 | 6.500 | 6.500 | 14,450,211 |
| 2021-12-31 | 6.450 | 6.600 | 6.390 | 6.410 | 6.410 | 21,700,170 |
| 2021-12-30 | 6.220 | 6.320 | 6.220 | 6.290 | 6.290 | 9,469,179 |
| 2021-12-29 | 6.290 | 6.330 | 6.170 | 6.270 | 6.270 | 12,694,163 |
| 2021-12-28 | 6.650 | 6.650 | 6.220 | 6.300 | 6.300 | 23,504,731 |
| 2021-12-27 | 6.400 | 6.680 | 6.310 | 6.650 | 6.650 | 34,011,618 |
| 2021-12-24 | 6.200 | 6.470 | 6.190 | 6.370 | 6.370 | 30,083,646 |
| 2021-12-23 | 6.200 | 6.340 | 6.200 | 6.250 | 6.250 | 36,567,774 |
| 2021-12-22 | 6.060 | 6.490 | 6.060 | 6.490 | 6.490 | 36,709,943 |
| 2021-12-21 | 5.790 | 5.910 | 5.740 | 5.900 | 5.900 | 6,707,741 |
| 2021-12-20 | 5.840 | 5.900 | 5.700 | 5.730 | 5.730 | 5,040,505 |
| 2021-12-17 | 5.930 | 5.930 | 5.800 | 5.850 | 5.850 | 5,229,100 |
| 2021-12-16 | 5.770 | 5.900 | 5.760 | 5.890 | 5.890 | 8,169,204 |
| 2021-12-15 | 5.630 | 5.820 | 5.590 | 5.780 | 5.780 | 8,611,717 |
| 2021-12-14 | 5.720 | 5.730 | 5.590 | 5.630 | 5.630 | 7,097,204 |
| 2021-12-13 | 5.690 | 5.810 | 5.690 | 5.730 | 5.730 | 5,276,200 |
| 2021-12-10 | 5.750 | 5.790 | 5.660 | 5.700 | 5.700 | 5,210,700 |
| 2021-12-09 | 5.740 | 5.790 | 5.690 | 5.770 | 5.770 | 4,696,080 |
| 2021-12-08 | 5.750 | 5.790 | 5.700 | 5.740 | 5.740 | 4,134,500 |
| 2021-12-07 | 5.780 | 5.840 | 5.600 | 5.750 | 5.750 | 5,375,200 |
| 2021-12-06 | 5.870 | 5.910 | 5.750 | 5.770 | 5.770 | 5,742,600 |
| 2021-12-03 | 5.900 | 5.910 | 5.800 | 5.870 | 5.870 | 5,279,900 |
| 2021-12-02 | 6.050 | 6.050 | 5.790 | 5.880 | 5.880 | 10,470,126 |
| 2021-12-01 | 5.730 | 6.060 | 5.720 | 6.060 | 6.060 | 14,659,763 |
| 2021-11-30 | 5.740 | 5.840 | 5.680 | 5.740 | 5.740 | 5,647,801 |
| 2021-11-29 | 5.700 | 5.750 | 5.630 | 5.690 | 5.690 | 4,951,200 |
| 2021-11-26 | 5.770 | 5.860 | 5.720 | 5.810 | 5.810 | 5,314,673 |
| 2021-11-25 | 5.870 | 5.900 | 5.800 | 5.810 | 5.810 | 4,282,684 |
| 2021-11-24 | 5.860 | 5.920 | 5.790 | 5.870 | 5.870 | 7,214,104 |
| 2021-11-23 | 5.850 | 5.880 | 5.770 | 5.820 | 5.820 | 7,482,292 |
| 2021-11-22 | 5.750 | 5.870 | 5.660 | 5.870 | 5.870 | 11,624,388 |
| 2021-11-19 | 5.610 | 5.710 | 5.510 | 5.710 | 5.710 | 8,601,401 |
| 2021-11-18 | 5.630 | 5.770 | 5.610 | 5.610 | 5.610 | 8,102,100 |
| 2021-11-17 | 5.550 | 5.720 | 5.550 | 5.690 | 5.690 | 11,266,008 |
| 2021-11-16 | 5.540 | 5.570 | 5.480 | 5.530 | 5.530 | 5,902,468 |
| 2021-11-15 | 5.440 | 5.550 | 5.430 | 5.540 | 5.540 | 8,887,243 |
| 2021-11-12 | 5.500 | 5.510 | 5.380 | 5.420 | 5.420 | 5,827,601 |
| 2021-11-11 | 5.480 | 5.520 | 5.450 | 5.490 | 5.490 | 6,455,482 |
| 2021-11-10 | 5.500 | 5.510 | 5.370 | 5.480 | 5.480 | 8,311,202 |
| 2021-11-09 | 5.610 | 5.640 | 5.510 | 5.550 | 5.550 | 6,733,088 |
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.