Delong Composite Energy Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.800	18.280	17.450	18.100	18.100	5,162,900
2026-10-19	17.930	18.050	17.340	17.850	17.850	6,633,295
2026-10-16	18.840	18.840	17.860	18.050	18.050	6,917,061
2026-10-15	17.900	18.550	17.900	18.050	18.050	6,460,863
2026-10-14	18.990	19.430	18.720	18.720	18.720	6,815,798
2026-10-13	18.650	19.340	18.100	19.150	19.150	8,585,957
2026-10-12	19.900	20.030	19.060	19.080	19.080	7,546,470
2026-10-09	19.900	20.090	19.050	20.020	20.020	10,306,963
2026-10-08	20.130	20.980	19.980	20.010	20.010	9,636,591
2026-09-30	20.360	20.950	20.000	20.110	20.110	10,657,644
2026-09-29	21.290	21.390	19.820	20.000	20.000	16,628,465
2026-09-28	20.760	22.000	20.760	21.420	21.420	14,571,541
2026-09-24	23.410	23.410	21.770	21.770	21.770	21,931,867
2026-09-23	23.480	24.850	22.800	24.190	24.190	31,834,145
2026-09-22	22.860	23.870	22.440	22.890	22.890	19,455,820
2026-09-21	21.820	22.860	21.810	22.550	22.550	15,953,318
2026-09-18	21.900	21.960	21.370	21.700	21.700	9,347,279
2026-09-17	21.220	21.760	21.060	21.570	21.570	7,750,252
2026-09-16	21.100	21.380	20.870	21.250	21.250	7,027,794
2026-09-15	21.470	21.750	21.060	21.100	21.100	7,558,616
2026-09-14	20.770	21.650	20.480	21.550	21.550	11,484,630
2026-09-11	21.610	21.650	20.610	20.870	20.870	9,672,300
2026-09-10	21.880	21.990	20.950	21.680	21.680	11,769,820
2026-09-09	21.720	22.130	21.550	21.870	21.870	9,583,200
2026-09-08	21.720	22.000	21.360	21.670	21.670	11,049,035
2026-09-07	21.980	22.490	21.620	21.920	21.920	10,656,433
2026-09-04	22.250	23.190	21.840	21.970	21.970	15,172,643
2026-09-03	21.380	22.730	21.170	22.200	22.200	17,204,660
2026-09-02	22.400	22.630	21.430	21.530	21.530	15,064,622
2026-09-01	22.720	22.730	22.110	22.430	22.430	11,177,821
2026-08-31	21.810	22.780	21.510	22.610	22.610	11,888,013
2026-08-28	22.670	23.700	22.600	22.630	22.630	17,100,223
2026-08-27	22.830	23.790	22.570	22.890	22.890	16,900,354
2026-08-26	23.290	23.300	22.490	22.570	22.570	14,401,183
2026-08-25	22.400	23.350	21.780	23.100	23.100	17,761,244
2026-08-24	23.850	23.990	21.970	22.560	22.560	21,778,598
2026-08-21	24.630	24.740	23.900	24.150	24.150	19,234,236
2026-08-20	25.250	25.980	24.300	24.560	24.560	24,676,611
2026-08-19	26.120	27.200	24.530	24.810	24.810	30,176,285
2026-08-18	26.520	27.040	25.810	26.950	26.950	30,780,787
2026-08-17	25.010	26.120	23.680	26.060	26.060	40,240,789
2026-08-14	26.590	26.970	25.020	25.020	25.020	37,279,434
2026-08-13	26.470	27.800	25.240	27.800	27.800	36,742,645
2026-08-12	23.970	25.270	23.290	25.270	25.270	18,005,932
2026-08-11	24.830	25.570	22.750	22.970	22.970	50,335,680
2026-08-10	23.880	24.860	23.320	24.750	24.750	28,862,191
2026-08-07	22.440	23.990	22.250	23.880	23.880	36,882,484
2026-08-06	22.520	22.990	21.630	22.720	22.720	42,527,832
2026-08-05	22.520	22.520	21.510	22.520	22.520	24,598,080
2026-08-04	20.470	20.470	20.470	20.470	20.470	1,369,031
2026-08-03	18.610	18.610	18.610	18.610	18.610	4,159,605
2026-07-31	16.920	16.920	16.920	16.920	16.920	6,492,505
2026-07-30	16.580	17.500	15.330	15.380	15.380	20,979,920
2026-07-29	17.160	17.430	16.020	16.670	16.670	16,945,764
2026-07-28	16.900	17.870	16.400	17.170	17.170	17,849,592
2026-07-27	16.710	17.590	15.920	17.270	17.270	21,294,953
2026-07-24	19.260	19.500	17.600	17.600	17.600	21,976,010
2026-07-23	19.240	20.630	19.200	19.550	19.550	16,330,341
2026-07-22	19.360	20.450	19.200	19.540	19.540	17,166,145
2026-07-21	20.330	20.470	18.620	20.100	20.100	26,368,508

Page 1 of 5 · 243 trading daysOlder →

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.