Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.190 | 6.270 | 6.140 | 6.140 | 6.140 | 6,142,584 |
| 2025-07-22 | 6.180 | 6.230 | 6.150 | 6.200 | 6.200 | 6,654,702 |
| 2025-07-21 | 6.070 | 6.200 | 6.070 | 6.190 | 6.190 | 10,539,200 |
| 2025-07-18 | 6.080 | 6.080 | 6.010 | 6.050 | 6.050 | 4,615,700 |
| 2025-07-17 | 6.120 | 6.120 | 6.030 | 6.070 | 6.070 | 4,572,901 |
| 2025-07-16 | 6.040 | 6.110 | 6.000 | 6.070 | 6.070 | 6,166,401 |
| 2025-07-15 | 6.220 | 6.220 | 5.940 | 6.030 | 6.030 | 10,513,200 |
| 2025-07-14 | 6.130 | 6.210 | 6.090 | 6.200 | 6.200 | 6,470,900 |
| 2025-07-11 | 6.200 | 6.230 | 6.050 | 6.090 | 6.090 | 10,531,431 |
| 2025-07-10 | 6.230 | 6.290 | 6.150 | 6.200 | 6.200 | 10,227,525 |
| 2025-07-09 | 6.260 | 6.380 | 6.190 | 6.230 | 6.230 | 9,753,600 |
| 2025-07-08 | 6.230 | 6.300 | 6.160 | 6.290 | 6.290 | 8,901,000 |
| 2025-07-07 | 6.070 | 6.230 | 6.040 | 6.220 | 6.220 | 7,447,300 |
| 2025-07-04 | 6.140 | 6.200 | 6.080 | 6.100 | 6.100 | 5,832,036 |
| 2025-07-03 | 6.060 | 6.160 | 6.040 | 6.140 | 6.140 | 6,366,000 |
| 2025-07-02 | 6.070 | 6.070 | 6.010 | 6.060 | 6.060 | 4,265,336 |
| 2025-07-01 | 6.040 | 6.120 | 6.000 | 6.050 | 6.050 | 5,938,759 |
| 2025-06-30 | 5.980 | 6.080 | 5.960 | 6.020 | 6.020 | 8,167,601 |
| 2025-06-27 | 6.030 | 6.060 | 5.950 | 5.980 | 5.980 | 6,630,036 |
| 2025-06-26 | 6.110 | 6.150 | 5.980 | 6.040 | 6.040 | 6,834,000 |
| 2025-06-25 | 6.040 | 6.100 | 6.020 | 6.090 | 6.090 | 9,332,059 |
| 2025-06-24 | 6.010 | 6.110 | 5.880 | 6.050 | 6.050 | 14,581,200 |
| 2025-06-23 | 6.070 | 6.140 | 5.960 | 6.130 | 6.130 | 15,828,380 |
| 2025-06-20 | 5.840 | 6.090 | 5.780 | 5.990 | 5.990 | 17,311,400 |
| 2025-06-19 | 5.850 | 5.950 | 5.720 | 5.840 | 5.840 | 12,186,637 |
| 2025-06-18 | 5.990 | 6.000 | 5.840 | 5.870 | 5.870 | 8,789,536 |
| 2025-06-17 | 5.950 | 6.000 | 5.860 | 6.000 | 6.000 | 10,736,502 |
| 2025-06-16 | 5.980 | 6.030 | 5.870 | 5.950 | 5.950 | 10,988,900 |
| 2025-06-13 | 5.990 | 6.080 | 5.910 | 5.920 | 5.920 | 8,716,500 |
| 2025-06-12 | 5.980 | 6.010 | 5.910 | 5.990 | 5.990 | 6,193,900 |
| 2025-06-11 | 5.940 | 6.030 | 5.920 | 6.000 | 6.000 | 6,680,700 |
| 2025-06-10 | 6.010 | 6.050 | 5.900 | 5.940 | 5.940 | 10,871,600 |
| 2025-06-09 | 6.090 | 6.120 | 5.940 | 6.040 | 6.040 | 11,424,450 |
| 2025-06-06 | 5.910 | 6.060 | 5.910 | 6.010 | 6.010 | 11,856,567 |
| 2025-06-05 | 5.910 | 5.980 | 5.860 | 5.910 | 5.910 | 7,757,100 |
| 2025-06-04 | 5.950 | 5.970 | 5.860 | 5.900 | 5.900 | 9,014,501 |
| 2025-06-03 | 5.750 | 5.950 | 5.690 | 5.920 | 5.920 | 14,033,933 |
| 2025-05-30 | 5.840 | 5.980 | 5.730 | 5.750 | 5.750 | 12,505,269 |
| 2025-05-29 | 5.700 | 5.930 | 5.660 | 5.810 | 5.810 | 23,014,616 |
| 2025-05-28 | 5.770 | 5.820 | 5.640 | 5.680 | 5.680 | 19,407,300 |
| 2025-05-27 | 5.950 | 5.960 | 5.630 | 5.740 | 5.740 | 38,810,626 |
| 2025-05-26 | 5.850 | 6.130 | 5.730 | 5.980 | 5.980 | 53,534,673 |
| 2025-05-23 | 5.710 | 5.740 | 5.570 | 5.570 | 5.570 | 25,483,151 |
| 2025-05-22 | 5.680 | 5.760 | 5.590 | 5.640 | 5.640 | 6,050,000 |
| 2025-05-21 | 5.770 | 5.770 | 5.690 | 5.700 | 5.700 | 3,498,300 |
| 2025-05-20 | 5.730 | 5.760 | 5.670 | 5.750 | 5.750 | 3,468,800 |
| 2025-05-19 | 5.660 | 5.750 | 5.610 | 5.720 | 5.720 | 5,442,901 |
| 2025-05-16 | 5.600 | 5.680 | 5.580 | 5.660 | 5.660 | 4,260,500 |
| 2025-05-15 | 5.620 | 5.670 | 5.590 | 5.600 | 5.600 | 3,920,500 |
| 2025-05-14 | 5.610 | 5.680 | 5.580 | 5.640 | 5.640 | 5,179,302 |
| 2025-05-13 | 5.630 | 5.740 | 5.540 | 5.620 | 5.620 | 8,823,100 |
| 2025-05-12 | 5.600 | 5.630 | 5.500 | 5.590 | 5.590 | 5,812,300 |
| 2025-05-09 | 5.570 | 5.640 | 5.550 | 5.590 | 5.590 | 6,727,000 |
| 2025-05-08 | 5.480 | 5.620 | 5.480 | 5.580 | 5.580 | 5,831,200 |
| 2025-05-07 | 5.510 | 5.580 | 5.470 | 5.510 | 5.510 | 6,177,003 |
| 2025-05-06 | 5.350 | 5.480 | 5.350 | 5.480 | 5.480 | 5,646,700 |
| 2025-04-30 | 5.310 | 5.420 | 5.270 | 5.350 | 5.350 | 4,871,300 |
| 2025-04-29 | 5.370 | 5.390 | 5.150 | 5.320 | 5.320 | 6,750,600 |
| 2025-04-28 | 5.440 | 5.590 | 5.290 | 5.320 | 5.320 | 7,988,000 |
| 2025-04-25 | 5.370 | 5.470 | 5.350 | 5.420 | 5.420 | 4,363,401 |
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.