Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.380 | 5.420 | 5.300 | 5.370 | 5.370 | 4,447,600 |
| 2025-04-23 | 5.370 | 5.420 | 5.340 | 5.360 | 5.360 | 3,611,502 |
| 2025-04-22 | 5.340 | 5.430 | 5.340 | 5.380 | 5.380 | 5,565,150 |
| 2025-04-21 | 5.240 | 5.420 | 5.200 | 5.340 | 5.340 | 6,514,700 |
| 2025-04-18 | 5.230 | 5.280 | 5.160 | 5.240 | 5.240 | 3,704,200 |
| 2025-04-17 | 5.170 | 5.290 | 5.130 | 5.240 | 5.240 | 4,731,650 |
| 2025-04-16 | 5.250 | 5.290 | 5.060 | 5.170 | 5.170 | 5,368,500 |
| 2025-04-15 | 5.250 | 5.300 | 5.190 | 5.250 | 5.250 | 4,054,202 |
| 2025-04-14 | 5.110 | 5.300 | 5.100 | 5.240 | 5.240 | 7,994,600 |
| 2025-04-11 | 5.030 | 5.120 | 5.020 | 5.060 | 5.060 | 5,171,900 |
| 2025-04-10 | 4.980 | 5.170 | 4.980 | 5.070 | 5.070 | 9,084,330 |
| 2025-04-09 | 4.710 | 5.020 | 4.450 | 4.950 | 4.950 | 11,251,100 |
| 2025-04-08 | 4.900 | 4.970 | 4.670 | 4.760 | 4.760 | 13,251,300 |
| 2025-04-07 | 5.350 | 5.350 | 4.970 | 4.970 | 4.970 | 7,453,300 |
| 2025-04-03 | 5.410 | 5.530 | 5.410 | 5.520 | 5.520 | 7,942,100 |
| 2025-04-02 | 5.490 | 5.520 | 5.410 | 5.440 | 5.440 | 4,099,800 |
| 2025-04-01 | 5.350 | 5.580 | 5.330 | 5.490 | 5.490 | 8,482,100 |
| 2025-03-31 | 5.420 | 5.420 | 5.250 | 5.330 | 5.330 | 6,687,500 |
| 2025-03-28 | 5.600 | 5.630 | 5.380 | 5.430 | 5.430 | 7,406,901 |
| 2025-03-27 | 5.690 | 5.690 | 5.540 | 5.590 | 5.590 | 6,326,800 |
| 2025-03-26 | 5.540 | 5.670 | 5.490 | 5.640 | 5.640 | 7,634,700 |
| 2025-03-25 | 5.460 | 5.550 | 5.390 | 5.520 | 5.520 | 7,353,400 |
| 2025-03-24 | 5.690 | 5.740 | 5.350 | 5.460 | 5.460 | 9,848,265 |
| 2025-03-21 | 5.710 | 5.790 | 5.680 | 5.730 | 5.730 | 6,863,213 |
| 2025-03-20 | 5.760 | 5.780 | 5.700 | 5.740 | 5.740 | 4,851,201 |
| 2025-03-19 | 5.770 | 5.800 | 5.720 | 5.760 | 5.760 | 3,974,701 |
| 2025-03-18 | 5.800 | 5.800 | 5.710 | 5.780 | 5.780 | 4,792,400 |
| 2025-03-17 | 5.680 | 5.800 | 5.630 | 5.780 | 5.780 | 10,064,690 |
| 2025-03-14 | 5.590 | 5.650 | 5.540 | 5.640 | 5.640 | 7,139,500 |
| 2025-03-13 | 5.630 | 5.630 | 5.480 | 5.590 | 5.590 | 5,933,034 |
| 2025-03-12 | 5.600 | 5.630 | 5.560 | 5.580 | 5.580 | 5,308,312 |
| 2025-03-11 | 5.480 | 5.570 | 5.450 | 5.570 | 5.570 | 6,895,700 |
| 2025-03-10 | 5.450 | 5.550 | 5.440 | 5.500 | 5.500 | 4,444,100 |
| 2025-03-07 | 5.490 | 5.530 | 5.420 | 5.450 | 5.450 | 4,454,400 |
| 2025-03-06 | 5.440 | 5.540 | 5.410 | 5.500 | 5.500 | 5,886,900 |
| 2025-03-05 | 5.510 | 5.530 | 5.360 | 5.450 | 5.450 | 6,094,651 |
| 2025-03-04 | 5.440 | 5.520 | 5.420 | 5.510 | 5.510 | 3,914,800 |
| 2025-03-03 | 5.430 | 5.570 | 5.430 | 5.480 | 5.480 | 6,594,162 |
| 2025-02-28 | 5.500 | 5.600 | 5.420 | 5.420 | 5.420 | 7,772,001 |
| 2025-02-27 | 5.510 | 5.550 | 5.410 | 5.530 | 5.530 | 5,606,801 |
| 2025-02-26 | 5.450 | 5.530 | 5.430 | 5.500 | 5.500 | 4,436,676 |
| 2025-02-25 | 5.460 | 5.480 | 5.410 | 5.420 | 5.420 | 4,131,801 |
| 2025-02-24 | 5.440 | 5.540 | 5.410 | 5.480 | 5.480 | 5,822,940 |
| 2025-02-21 | 5.490 | 5.530 | 5.390 | 5.420 | 5.420 | 5,616,541 |
| 2025-02-20 | 5.460 | 5.520 | 5.430 | 5.510 | 5.510 | 4,332,200 |
| 2025-02-19 | 5.420 | 5.470 | 5.380 | 5.450 | 5.450 | 4,085,601 |
| 2025-02-18 | 5.560 | 5.610 | 5.380 | 5.400 | 5.400 | 5,355,019 |
| 2025-02-17 | 5.460 | 5.580 | 5.430 | 5.560 | 5.560 | 5,478,502 |
| 2025-02-14 | 5.510 | 5.550 | 5.440 | 5.460 | 5.460 | 3,407,165 |
| 2025-02-13 | 5.610 | 5.620 | 5.520 | 5.520 | 5.520 | 3,874,501 |
| 2025-02-12 | 5.600 | 5.600 | 5.540 | 5.600 | 5.600 | 3,697,301 |
| 2025-02-11 | 5.610 | 5.630 | 5.530 | 5.570 | 5.570 | 3,910,835 |
| 2025-02-10 | 5.530 | 5.610 | 5.520 | 5.600 | 5.600 | 5,340,378 |
| 2025-02-07 | 5.490 | 5.560 | 5.440 | 5.510 | 5.510 | 5,799,000 |
| 2025-02-06 | 5.460 | 5.490 | 5.350 | 5.490 | 5.490 | 4,693,600 |
| 2025-02-05 | 5.440 | 5.490 | 5.410 | 5.470 | 5.470 | 4,105,150 |
| 2025-01-27 | 5.400 | 5.540 | 5.400 | 5.430 | 5.430 | 5,169,750 |
| 2025-01-24 | 5.430 | 5.440 | 5.320 | 5.390 | 5.390 | 5,514,450 |
| 2025-01-23 | 5.440 | 5.490 | 5.400 | 5.400 | 5.400 | 4,633,538 |
| 2025-01-22 | 5.440 | 5.480 | 5.360 | 5.380 | 5.380 | 3,521,550 |
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.