Delong Composite Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.090	18.900	16.450	16.450	16.450	65,617,274
2026-01-15	15.670	18.950	15.670	18.280	18.280	81,888,676
2026-01-14	16.410	17.410	16.210	17.410	17.410	72,884,766
2026-01-13	15.830	15.830	15.530	15.830	15.830	30,838,374
2026-01-12	13.060	14.390	12.940	14.390	14.390	34,213,615
2026-01-09	12.310	13.300	12.190	13.080	13.080	41,491,824
2026-01-08	11.390	12.130	11.210	12.110	12.110	29,939,449
2026-01-07	11.280	11.540	11.190	11.390	11.390	14,829,264
2026-01-06	11.020	11.280	10.930	11.260	11.260	18,376,600
2026-01-05	11.450	11.450	10.860	10.970	10.970	22,913,389
2025-12-31	11.230	11.380	11.080	11.200	11.200	12,445,462
2025-12-30	11.500	11.550	11.020	11.210	11.210	19,832,967
2025-12-29	11.590	11.980	11.540	11.700	11.700	28,113,870
2025-12-26	11.450	11.730	11.270	11.590	11.590	32,606,258
2025-12-25	10.330	11.350	10.300	11.350	11.350	27,796,208
2025-12-24	10.250	10.380	10.140	10.320	10.320	13,435,372
2025-12-23	10.500	10.500	10.000	10.240	10.240	17,643,029
2025-12-22	10.340	10.400	10.000	10.160	10.160	11,736,700
2025-12-19	10.020	10.320	10.020	10.270	10.270	14,249,381
2025-12-18	10.190	10.190	9.970	10.020	10.020	11,706,231
2025-12-17	10.000	10.290	9.890	10.200	10.200	22,450,492
2025-12-16	10.650	10.700	9.860	10.080	10.080	25,649,401
2025-12-15	10.870	10.910	10.510	10.640	10.640	15,606,669
2025-12-12	10.940	11.130	10.820	10.920	10.920	18,472,570
2025-12-11	11.490	11.570	10.880	10.900	10.900	29,404,565
2025-12-10	11.910	12.300	11.250	11.500	11.500	28,186,948
2025-12-09	12.360	12.420	11.850	11.910	11.910	30,715,426
2025-12-08	12.800	12.910	12.280	12.400	12.400	37,137,968
2025-12-05	13.180	13.250	12.450	12.700	12.700	42,359,965
2025-12-04	13.720	14.260	12.710	13.000	13.000	63,286,024
2025-12-03	13.010	14.320	12.980	13.590	13.590	80,121,944
2025-12-02	11.980	13.020	11.950	13.020	13.020	57,168,734
2025-12-01	12.480	13.160	11.530	11.840	11.840	69,641,863
2025-11-28	11.230	12.290	11.110	11.960	11.960	50,635,920
2025-11-27	10.910	11.720	10.660	11.260	11.260	39,190,617
2025-11-26	10.900	11.420	10.850	11.090	11.090	34,994,449
2025-11-25	10.520	11.210	10.420	10.900	10.900	33,051,794
2025-11-24	10.650	10.970	10.250	10.530	10.530	31,456,509
2025-11-21	10.770	11.200	10.540	10.760	10.760	37,956,114
2025-11-20	10.250	11.240	10.210	10.800	10.800	47,280,302
2025-11-19	10.400	10.630	10.140	10.350	10.350	36,607,065
2025-11-18	10.000	10.930	9.890	10.730	10.730	56,978,471
2025-11-17	10.400	10.400	9.610	9.940	9.940	39,100,427
2025-11-14	10.370	10.680	10.060	10.390	10.390	49,423,371
2025-11-13	10.980	11.100	10.300	10.500	10.500	85,993,615
2025-11-12	10.710	11.440	10.540	11.440	11.440	87,191,888
2025-11-11	9.960	10.960	9.960	10.400	10.400	56,967,689
2025-11-10	10.200	10.300	9.410	9.960	9.960	32,319,390
2025-11-07	9.650	10.360	9.560	10.120	10.120	46,028,484
2025-11-06	9.860	9.980	9.570	9.800	9.800	34,336,921
2025-11-05	10.130	10.460	9.700	9.850	9.850	52,412,922
2025-11-04	9.510	10.230	9.280	10.230	10.230	39,018,725
2025-11-03	8.760	9.650	8.590	9.300	9.300	60,844,624
2025-10-31	10.000	10.160	9.490	9.490	9.490	35,222,801
2025-10-30	10.540	10.540	9.930	10.540	10.540	51,984,745
2025-10-29	9.580	9.580	9.580	9.580	9.580	3,815,318
2025-10-28	8.710	8.710	8.710	8.710	8.710	0
2025-10-27	8.710	8.710	8.710	8.710	8.710	0
2025-10-24	8.170	8.710	8.020	8.710	8.710	55,445,202
2025-10-23	7.690	8.320	7.680	7.920	7.920	20,669,497

← NewerPage 4 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.