Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.560 | 7.720 | 7.510 | 7.660 | 7.660 | 13,379,990 |
| 2025-10-21 | 7.180 | 7.650 | 7.110 | 7.600 | 7.600 | 17,708,959 |
| 2025-10-20 | 7.060 | 7.260 | 7.000 | 7.170 | 7.170 | 13,791,600 |
| 2025-10-17 | 6.920 | 7.070 | 6.830 | 6.980 | 6.980 | 12,288,100 |
| 2025-10-16 | 7.010 | 7.050 | 6.800 | 6.910 | 6.910 | 7,772,802 |
| 2025-10-15 | 7.030 | 7.080 | 6.940 | 7.010 | 7.010 | 7,415,073 |
| 2025-10-14 | 7.030 | 7.130 | 6.940 | 7.000 | 7.000 | 10,840,901 |
| 2025-10-13 | 6.810 | 7.080 | 6.800 | 7.000 | 7.000 | 13,059,500 |
| 2025-10-10 | 7.200 | 7.340 | 7.120 | 7.170 | 7.170 | 11,125,889 |
| 2025-10-09 | 7.330 | 7.370 | 7.090 | 7.240 | 7.240 | 12,711,200 |
| 2025-09-30 | 7.380 | 7.460 | 7.260 | 7.280 | 7.280 | 15,751,599 |
| 2025-09-29 | 7.120 | 7.430 | 6.870 | 7.380 | 7.380 | 30,437,997 |
| 2025-09-26 | 6.880 | 7.310 | 6.700 | 7.120 | 7.120 | 28,015,400 |
| 2025-09-25 | 6.930 | 7.270 | 6.810 | 6.890 | 6.890 | 31,776,018 |
| 2025-09-24 | 6.260 | 6.950 | 6.210 | 6.730 | 6.730 | 36,036,511 |
| 2025-09-23 | 6.450 | 6.500 | 6.080 | 6.320 | 6.320 | 10,475,500 |
| 2025-09-22 | 6.500 | 6.570 | 6.400 | 6.480 | 6.480 | 8,605,863 |
| 2025-09-19 | 6.510 | 6.550 | 6.320 | 6.500 | 6.500 | 9,754,310 |
| 2025-09-18 | 6.680 | 6.680 | 6.400 | 6.490 | 6.490 | 8,510,755 |
| 2025-09-17 | 6.700 | 6.740 | 6.650 | 6.650 | 6.650 | 5,005,703 |
| 2025-09-16 | 6.670 | 6.690 | 6.610 | 6.690 | 6.690 | 5,551,400 |
| 2025-09-15 | 6.660 | 6.680 | 6.580 | 6.650 | 6.650 | 5,723,089 |
| 2025-09-12 | 6.690 | 6.720 | 6.620 | 6.650 | 6.650 | 5,531,175 |
| 2025-09-11 | 6.680 | 6.730 | 6.560 | 6.710 | 6.710 | 7,659,800 |
| 2025-09-10 | 6.640 | 6.690 | 6.600 | 6.670 | 6.670 | 5,699,658 |
| 2025-09-09 | 6.670 | 6.690 | 6.570 | 6.640 | 6.640 | 5,721,901 |
| 2025-09-08 | 6.620 | 6.720 | 6.550 | 6.670 | 6.670 | 8,162,200 |
| 2025-09-05 | 6.460 | 6.590 | 6.350 | 6.580 | 6.580 | 8,320,924 |
| 2025-09-04 | 6.460 | 6.580 | 6.320 | 6.460 | 6.460 | 8,418,622 |
| 2025-09-03 | 6.620 | 6.640 | 6.350 | 6.380 | 6.380 | 6,507,884 |
| 2025-09-02 | 6.610 | 6.660 | 6.470 | 6.600 | 6.600 | 7,888,400 |
| 2025-09-01 | 6.460 | 6.710 | 6.460 | 6.610 | 6.610 | 8,157,500 |
| 2025-08-29 | 6.460 | 6.650 | 6.460 | 6.520 | 6.520 | 7,426,700 |
| 2025-08-28 | 6.590 | 6.700 | 6.290 | 6.580 | 6.580 | 12,388,466 |
| 2025-08-27 | 6.860 | 6.860 | 6.610 | 6.610 | 6.610 | 10,396,612 |
| 2025-08-26 | 6.700 | 7.000 | 6.680 | 6.850 | 6.850 | 13,332,512 |
| 2025-08-25 | 6.800 | 6.850 | 6.690 | 6.700 | 6.700 | 9,675,400 |
| 2025-08-22 | 6.750 | 6.850 | 6.600 | 6.770 | 6.770 | 14,123,124 |
| 2025-08-21 | 6.790 | 6.890 | 6.730 | 6.790 | 6.790 | 9,558,301 |
| 2025-08-20 | 6.710 | 6.790 | 6.610 | 6.760 | 6.760 | 7,859,934 |
| 2025-08-19 | 6.640 | 6.770 | 6.560 | 6.720 | 6.720 | 11,267,200 |
| 2025-08-18 | 6.740 | 6.820 | 6.560 | 6.580 | 6.580 | 16,365,100 |
| 2025-08-15 | 6.500 | 6.700 | 6.460 | 6.630 | 6.630 | 10,831,400 |
| 2025-08-14 | 6.640 | 6.830 | 6.490 | 6.500 | 6.500 | 13,266,900 |
| 2025-08-13 | 6.680 | 6.690 | 6.570 | 6.610 | 6.610 | 5,260,201 |
| 2025-08-12 | 6.660 | 6.750 | 6.620 | 6.660 | 6.660 | 6,478,000 |
| 2025-08-11 | 6.630 | 6.650 | 6.560 | 6.630 | 6.630 | 5,855,200 |
| 2025-08-08 | 6.590 | 6.650 | 6.510 | 6.630 | 6.630 | 5,791,900 |
| 2025-08-07 | 6.560 | 6.610 | 6.530 | 6.590 | 6.590 | 5,298,900 |
| 2025-08-06 | 6.590 | 6.640 | 6.530 | 6.570 | 6.570 | 7,329,600 |
| 2025-08-05 | 6.540 | 6.590 | 6.470 | 6.570 | 6.570 | 6,886,400 |
| 2025-08-04 | 6.390 | 6.560 | 6.320 | 6.510 | 6.510 | 7,205,900 |
| 2025-08-01 | 6.320 | 6.430 | 6.210 | 6.380 | 6.380 | 8,524,201 |
| 2025-07-31 | 6.380 | 6.410 | 6.220 | 6.250 | 6.250 | 7,311,802 |
| 2025-07-30 | 6.440 | 6.500 | 6.330 | 6.410 | 6.410 | 5,925,166 |
| 2025-07-29 | 6.520 | 6.590 | 6.390 | 6.420 | 6.420 | 9,761,593 |
| 2025-07-28 | 6.270 | 6.540 | 6.250 | 6.480 | 6.480 | 11,009,405 |
| 2025-07-25 | 6.230 | 6.350 | 6.160 | 6.280 | 6.280 | 6,960,025 |
| 2025-07-24 | 6.130 | 6.230 | 6.130 | 6.210 | 6.210 | 5,449,900 |
| 2025-07-23 | 6.190 | 6.270 | 6.140 | 6.140 | 6.140 | 6,142,584 |
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.