Delong Composite Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.410	18.850	18.210	18.640	18.640	24,120,990
2026-04-20	18.750	18.970	18.150	18.340	18.340	24,483,160
2026-04-17	18.880	19.450	18.430	18.760	18.760	38,687,793
2026-04-16	16.940	18.330	16.520	18.330	18.330	27,493,160
2026-04-15	16.560	17.050	16.210	16.660	16.660	15,061,730
2026-04-14	16.990	17.130	16.370	16.650	16.650	25,844,461
2026-04-13	17.300	18.500	17.010	17.070	17.070	27,883,961
2026-04-10	17.180	17.640	16.390	17.360	17.360	32,466,949
2026-04-09	18.340	19.020	16.720	16.880	16.880	45,520,230
2026-04-08	17.190	18.690	17.190	18.210	18.210	38,433,152
2026-04-07	17.850	18.390	17.060	18.130	18.130	41,116,693
2026-04-03	16.900	17.480	16.660	16.720	16.720	27,159,061
2026-04-02	15.700	17.270	15.500	16.980	16.980	37,218,500
2026-04-01	15.880	16.260	15.490	15.700	15.700	20,932,410
2026-03-31	15.660	16.350	15.610	15.750	15.750	25,470,410
2026-03-30	15.430	16.240	15.110	15.640	15.640	24,838,910
2026-03-27	14.670	15.410	14.600	15.330	15.330	20,820,500
2026-03-26	15.180	15.610	14.680	14.730	14.730	19,426,500
2026-03-25	14.950	15.220	14.710	15.120	15.120	21,597,699
2026-03-24	13.750	15.080	13.730	14.970	14.970	32,338,730
2026-03-23	13.350	14.080	13.030	13.730	13.730	22,607,609
2026-03-20	14.200	14.350	13.470	13.600	13.600	23,200,311
2026-03-19	14.710	14.930	14.030	14.500	14.500	26,500,609
2026-03-18	14.440	15.000	14.010	14.630	14.630	24,660,900
2026-03-17	14.690	14.830	14.220	14.220	14.220	16,207,400
2026-03-16	14.990	15.160	14.280	14.550	14.550	19,406,699
2026-03-13	15.650	15.700	14.970	15.030	15.030	35,263,039
2026-03-12	14.420	15.650	14.150	15.650	15.650	29,551,010
2026-03-11	14.410	14.490	14.150	14.230	14.230	13,455,720
2026-03-10	14.000	14.800	13.890	14.410	14.410	18,864,449
2026-03-09	15.200	15.360	14.010	14.190	14.190	26,404,119
2026-03-06	14.540	15.060	14.250	14.950	14.950	23,825,400
2026-03-05	14.700	15.070	14.190	14.680	14.680	30,117,971
2026-03-04	15.470	15.800	14.960	15.200	15.200	42,134,840
2026-03-03	15.910	17.000	15.330	16.620	16.620	65,980,148
2026-03-02	15.700	15.900	15.210	15.500	15.500	40,278,781
2026-02-27	14.180	15.740	14.180	15.740	15.740	35,376,688
2026-02-26	16.450	16.450	14.310	14.310	14.310	49,028,910
2026-02-25	14.480	15.900	14.240	15.900	15.900	27,963,789
2026-02-24	14.010	14.600	13.700	14.450	14.450	23,290,551
2026-02-13	13.910	14.260	13.750	13.780	13.780	11,590,900
2026-02-12	13.570	14.210	13.430	13.970	13.970	16,732,900
2026-02-11	13.840	13.980	13.550	13.560	13.560	12,474,940
2026-02-10	14.150	14.190	13.780	13.800	13.800	14,764,500
2026-02-09	14.360	14.590	14.160	14.190	14.190	11,152,580
2026-02-06	14.150	14.720	14.100	14.360	14.360	11,715,000
2026-02-05	14.680	14.690	14.200	14.310	14.310	13,710,860
2026-02-04	14.740	14.940	14.420	14.690	14.690	13,990,420
2026-02-03	14.800	15.010	14.530	14.920	14.920	15,410,980
2026-02-02	15.150	15.250	14.530	14.600	14.600	19,814,971
2026-01-30	16.020	16.100	14.560	14.700	14.700	31,407,051
2026-01-29	16.700	16.830	16.120	16.180	16.180	21,649,410
2026-01-28	16.920	17.100	16.210	16.830	16.830	30,012,730
2026-01-27	18.000	18.380	16.700	17.050	17.050	40,283,238
2026-01-26	16.260	17.710	16.120	17.710	17.710	45,936,512
2026-01-23	14.700	16.100	14.590	16.100	16.100	17,862,369
2026-01-22	14.520	15.020	14.300	14.640	14.640	29,490,850
2026-01-21	15.020	15.140	14.290	14.430	14.430	28,878,211
2026-01-20	15.050	15.460	14.810	15.040	15.040	33,994,230
2026-01-19	16.160	16.950	15.130	15.200	15.200	54,955,059

← NewerPage 3 of 5 · 243 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.