Delong Composite Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.520 | 5.720 | 5.520 | 5.710 | 5.710 | 11,478,701 |
| 2024-10-25 | 5.480 | 5.560 | 5.480 | 5.550 | 5.550 | 8,938,500 |
| 2024-10-24 | 5.420 | 5.510 | 5.410 | 5.490 | 5.490 | 8,389,800 |
| 2024-10-23 | 5.370 | 5.480 | 5.370 | 5.450 | 5.450 | 9,179,201 |
| 2024-10-22 | 5.340 | 5.390 | 5.310 | 5.390 | 5.390 | 9,386,300 |
| 2024-10-21 | 5.360 | 5.410 | 5.290 | 5.350 | 5.350 | 10,962,901 |
| 2024-10-18 | 5.290 | 5.410 | 5.250 | 5.380 | 5.380 | 11,678,328 |
| 2024-10-17 | 5.480 | 5.520 | 5.280 | 5.290 | 5.290 | 14,297,900 |
| 2024-10-16 | 5.200 | 5.550 | 5.180 | 5.510 | 5.510 | 16,621,321 |
| 2024-10-15 | 5.340 | 5.370 | 5.230 | 5.230 | 5.230 | 8,135,500 |
| 2024-10-14 | 5.250 | 5.400 | 5.240 | 5.360 | 5.360 | 7,161,420 |
| 2024-10-11 | 5.350 | 5.440 | 5.180 | 5.250 | 5.250 | 9,128,502 |
| 2024-10-10 | 5.290 | 5.550 | 5.220 | 5.400 | 5.400 | 13,635,901 |
| 2024-10-09 | 5.540 | 5.540 | 5.180 | 5.200 | 5.200 | 13,227,500 |
| 2024-10-08 | 5.970 | 5.970 | 5.400 | 5.700 | 5.700 | 21,700,300 |
| 2024-09-30 | 5.120 | 5.450 | 5.010 | 5.430 | 5.430 | 19,161,985 |
| 2024-09-27 | 4.860 | 5.030 | 4.790 | 4.970 | 4.970 | 11,164,474 |
| 2024-09-26 | 4.760 | 4.830 | 4.720 | 4.820 | 4.820 | 5,945,500 |
| 2024-09-25 | 4.740 | 4.830 | 4.700 | 4.770 | 4.770 | 6,880,000 |
| 2024-09-24 | 4.580 | 4.710 | 4.550 | 4.710 | 4.710 | 6,638,110 |
| 2024-09-23 | 4.530 | 4.570 | 4.490 | 4.560 | 4.560 | 2,622,000 |
| 2024-09-20 | 4.560 | 4.580 | 4.500 | 4.520 | 4.520 | 3,031,300 |
| 2024-09-19 | 4.380 | 4.570 | 4.380 | 4.560 | 4.560 | 6,846,644 |
| 2024-09-18 | 4.490 | 4.500 | 4.300 | 4.360 | 4.360 | 5,575,243 |
| 2024-09-13 | 4.580 | 4.580 | 4.480 | 4.500 | 4.500 | 3,496,400 |
| 2024-09-12 | 4.550 | 4.610 | 4.520 | 4.560 | 4.560 | 3,308,000 |
| 2024-09-11 | 4.630 | 4.630 | 4.520 | 4.540 | 4.540 | 3,337,300 |
| 2024-09-10 | 4.570 | 4.630 | 4.530 | 4.630 | 4.630 | 3,529,500 |
| 2024-09-09 | 4.510 | 4.590 | 4.460 | 4.580 | 4.580 | 3,206,360 |
| 2024-09-06 | 4.640 | 4.640 | 4.540 | 4.550 | 4.550 | 3,704,000 |
| 2024-09-05 | 4.580 | 4.630 | 4.540 | 4.620 | 4.620 | 4,350,900 |
| 2024-09-04 | 4.620 | 4.620 | 4.540 | 4.560 | 4.560 | 4,210,300 |
| 2024-09-03 | 4.610 | 4.640 | 4.530 | 4.610 | 4.610 | 5,224,617 |
| 2024-09-02 | 4.550 | 4.690 | 4.540 | 4.590 | 4.590 | 8,959,506 |
| 2024-08-30 | 4.470 | 4.600 | 4.450 | 4.540 | 4.540 | 7,394,575 |
| 2024-08-29 | 4.480 | 4.500 | 4.400 | 4.480 | 4.480 | 7,992,283 |
| 2024-08-28 | 4.440 | 4.600 | 4.440 | 4.530 | 4.530 | 8,103,213 |
| 2024-08-27 | 4.560 | 4.660 | 4.470 | 4.470 | 4.470 | 9,771,079 |
| 2024-08-26 | 4.640 | 4.750 | 4.510 | 4.620 | 4.620 | 13,885,950 |
| 2024-08-23 | 4.450 | 4.860 | 4.370 | 4.540 | 4.540 | 15,473,813 |
| 2024-08-22 | 4.480 | 4.500 | 4.420 | 4.430 | 4.430 | 2,878,800 |
| 2024-08-21 | 4.480 | 4.530 | 4.450 | 4.480 | 4.480 | 2,623,104 |
| 2024-08-20 | 4.590 | 4.610 | 4.470 | 4.490 | 4.490 | 3,962,700 |
| 2024-08-19 | 4.620 | 4.640 | 4.570 | 4.600 | 4.600 | 3,126,400 |
| 2024-08-16 | 4.730 | 4.740 | 4.600 | 4.610 | 4.610 | 3,994,202 |
| 2024-08-15 | 4.700 | 4.740 | 4.650 | 4.700 | 4.700 | 3,390,900 |
| 2024-08-14 | 4.750 | 4.770 | 4.700 | 4.700 | 4.700 | 2,806,800 |
| 2024-08-13 | 4.680 | 4.780 | 4.600 | 4.780 | 4.780 | 5,354,600 |
| 2024-08-12 | 4.680 | 4.710 | 4.640 | 4.670 | 4.670 | 3,762,900 |
| 2024-08-09 | 4.720 | 4.740 | 4.650 | 4.650 | 4.650 | 3,673,400 |
| 2024-08-08 | 4.690 | 4.730 | 4.640 | 4.720 | 4.720 | 3,339,700 |
| 2024-08-07 | 4.630 | 4.700 | 4.620 | 4.680 | 4.680 | 3,070,715 |
| 2024-08-06 | 4.580 | 4.660 | 4.560 | 4.650 | 4.650 | 3,926,900 |
| 2024-08-05 | 4.620 | 4.680 | 4.520 | 4.520 | 4.520 | 4,267,000 |
| 2024-08-02 | 4.690 | 4.730 | 4.630 | 4.650 | 4.650 | 4,147,900 |
| 2024-08-01 | 4.720 | 4.740 | 4.670 | 4.690 | 4.690 | 4,268,753 |
| 2024-07-31 | 4.660 | 4.740 | 4.610 | 4.720 | 4.720 | 5,313,200 |
| 2024-07-30 | 4.620 | 4.670 | 4.560 | 4.620 | 4.620 | 3,504,600 |
| 2024-07-29 | 4.630 | 4.650 | 4.540 | 4.590 | 4.590 | 3,815,100 |
| 2024-07-26 | 4.500 | 4.600 | 4.500 | 4.570 | 4.570 | 3,934,500 |
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.