Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.500 | 5.610 | 5.390 | 5.460 | 5.460 | 7,219,593 |
| 2025-01-20 | 5.340 | 5.510 | 5.250 | 5.460 | 5.460 | 6,349,800 |
| 2025-01-17 | 5.320 | 5.350 | 5.230 | 5.310 | 5.310 | 3,410,300 |
| 2025-01-16 | 5.340 | 5.360 | 5.250 | 5.330 | 5.330 | 4,742,957 |
| 2025-01-15 | 5.310 | 5.350 | 5.260 | 5.290 | 5.290 | 4,010,100 |
| 2025-01-14 | 5.130 | 5.300 | 5.090 | 5.290 | 5.290 | 7,060,850 |
| 2025-01-13 | 4.970 | 5.100 | 4.920 | 5.080 | 5.080 | 4,493,901 |
| 2025-01-10 | 5.150 | 5.180 | 5.010 | 5.010 | 5.010 | 4,318,700 |
| 2025-01-09 | 5.140 | 5.190 | 5.120 | 5.160 | 5.160 | 4,132,200 |
| 2025-01-08 | 5.200 | 5.260 | 5.010 | 5.180 | 5.180 | 5,744,300 |
| 2025-01-07 | 5.080 | 5.200 | 5.060 | 5.200 | 5.200 | 4,971,101 |
| 2025-01-06 | 5.060 | 5.130 | 4.840 | 5.080 | 5.080 | 6,042,220 |
| 2025-01-03 | 5.390 | 5.390 | 5.030 | 5.060 | 5.060 | 8,140,500 |
| 2025-01-02 | 5.350 | 5.600 | 5.260 | 5.310 | 5.310 | 10,690,401 |
| 2024-12-31 | 5.490 | 5.800 | 5.430 | 5.450 | 5.450 | 13,400,300 |
| 2024-12-30 | 5.630 | 5.630 | 5.360 | 5.410 | 5.410 | 8,920,616 |
| 2024-12-27 | 5.430 | 5.660 | 5.430 | 5.630 | 5.630 | 6,995,801 |
| 2024-12-26 | 5.440 | 5.530 | 5.360 | 5.430 | 5.430 | 4,801,600 |
| 2024-12-25 | 5.540 | 5.560 | 5.320 | 5.400 | 5.400 | 7,320,200 |
| 2024-12-24 | 5.540 | 5.590 | 5.450 | 5.560 | 5.560 | 5,776,201 |
| 2024-12-23 | 5.850 | 5.860 | 5.450 | 5.490 | 5.490 | 10,233,353 |
| 2024-12-20 | 5.780 | 5.930 | 5.760 | 5.860 | 5.860 | 5,839,201 |
| 2024-12-19 | 5.780 | 5.850 | 5.660 | 5.790 | 5.790 | 7,637,500 |
| 2024-12-18 | 5.840 | 5.930 | 5.670 | 5.840 | 5.840 | 9,532,883 |
| 2024-12-17 | 6.250 | 6.300 | 5.810 | 5.840 | 5.840 | 14,741,119 |
| 2024-12-16 | 6.180 | 6.400 | 6.160 | 6.260 | 6.260 | 13,634,300 |
| 2024-12-13 | 6.330 | 6.390 | 6.100 | 6.120 | 6.120 | 14,356,200 |
| 2024-12-12 | 6.110 | 6.400 | 6.070 | 6.340 | 6.340 | 27,382,600 |
| 2024-12-11 | 5.960 | 6.100 | 5.960 | 6.100 | 6.100 | 8,712,336 |
| 2024-12-10 | 6.190 | 6.230 | 6.010 | 6.010 | 6.010 | 11,131,000 |
| 2024-12-09 | 6.080 | 6.180 | 6.000 | 6.060 | 6.060 | 10,092,700 |
| 2024-12-06 | 6.050 | 6.100 | 6.020 | 6.080 | 6.080 | 8,825,694 |
| 2024-12-05 | 6.110 | 6.120 | 6.010 | 6.060 | 6.060 | 8,245,974 |
| 2024-12-04 | 6.070 | 6.200 | 6.010 | 6.090 | 6.090 | 15,218,100 |
| 2024-12-03 | 6.020 | 6.110 | 5.930 | 6.110 | 6.110 | 16,818,900 |
| 2024-12-02 | 5.980 | 6.030 | 5.940 | 6.010 | 6.010 | 12,090,500 |
| 2024-11-29 | 6.020 | 6.060 | 5.830 | 5.960 | 5.960 | 17,048,400 |
| 2024-11-28 | 5.970 | 6.230 | 5.910 | 6.050 | 6.050 | 18,086,768 |
| 2024-11-27 | 5.870 | 6.100 | 5.810 | 6.000 | 6.000 | 16,036,744 |
| 2024-11-26 | 6.270 | 6.300 | 5.920 | 5.970 | 5.970 | 31,599,194 |
| 2024-11-25 | 5.990 | 6.520 | 5.910 | 6.490 | 6.490 | 38,201,686 |
| 2024-11-22 | 5.830 | 6.160 | 5.830 | 5.980 | 5.980 | 24,959,100 |
| 2024-11-21 | 5.880 | 6.000 | 5.810 | 5.880 | 5.880 | 7,509,330 |
| 2024-11-20 | 5.700 | 5.900 | 5.690 | 5.900 | 5.900 | 10,526,250 |
| 2024-11-19 | 5.590 | 5.750 | 5.480 | 5.730 | 5.730 | 9,048,797 |
| 2024-11-18 | 5.660 | 5.800 | 5.540 | 5.590 | 5.590 | 8,780,300 |
| 2024-11-15 | 5.730 | 5.870 | 5.650 | 5.650 | 5.650 | 8,253,900 |
| 2024-11-14 | 5.890 | 5.980 | 5.770 | 5.790 | 5.790 | 9,968,801 |
| 2024-11-13 | 5.950 | 6.020 | 5.800 | 5.890 | 5.890 | 10,433,600 |
| 2024-11-12 | 6.020 | 6.210 | 5.920 | 6.030 | 6.030 | 19,256,202 |
| 2024-11-11 | 5.800 | 6.020 | 5.770 | 6.000 | 6.000 | 14,598,947 |
| 2024-11-08 | 5.910 | 5.950 | 5.770 | 5.800 | 5.800 | 10,289,500 |
| 2024-11-07 | 5.640 | 5.970 | 5.610 | 5.890 | 5.890 | 14,990,353 |
| 2024-11-06 | 5.680 | 5.710 | 5.600 | 5.660 | 5.660 | 9,732,944 |
| 2024-11-05 | 5.600 | 5.690 | 5.590 | 5.680 | 5.680 | 11,294,232 |
| 2024-11-04 | 5.550 | 5.620 | 5.480 | 5.610 | 5.610 | 7,357,453 |
| 2024-11-01 | 5.650 | 5.740 | 5.480 | 5.530 | 5.530 | 13,315,700 |
| 2024-10-31 | 5.700 | 5.790 | 5.650 | 5.670 | 5.670 | 13,802,253 |
| 2024-10-30 | 5.780 | 5.970 | 5.680 | 5.760 | 5.760 | 22,152,033 |
| 2024-10-29 | 5.710 | 6.160 | 5.590 | 5.920 | 5.920 | 35,271,153 |
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.