Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.020	2.110	1.980	2.060	2.060	19,365,226
2024-01-23	2.070	2.080	1.960	2.020	2.020	24,256,222
2024-01-22	2.250	2.260	2.030	2.070	2.070	20,286,400
2024-01-19	2.280	2.300	2.230	2.250	2.250	15,054,040
2024-01-18	2.310	2.320	2.220	2.270	2.270	19,472,340
2024-01-17	2.360	2.370	2.310	2.320	2.320	16,024,200
2024-01-16	2.360	2.380	2.330	2.360	2.360	19,311,000
2024-01-15	2.320	2.380	2.320	2.360	2.360	16,547,000
2024-01-12	2.400	2.410	2.310	2.340	2.340	16,780,200
2024-01-11	2.320	2.400	2.310	2.390	2.390	18,705,100
2024-01-10	2.340	2.360	2.300	2.320	2.320	12,926,804
2024-01-09	2.340	2.390	2.330	2.350	2.350	18,533,715
2024-01-08	2.350	2.380	2.330	2.330	2.330	15,805,558
2024-01-05	2.380	2.390	2.350	2.370	2.370	17,550,000
2024-01-04	2.370	2.390	2.330	2.380	2.380	17,614,758
2024-01-03	2.370	2.400	2.340	2.370	2.370	12,982,500
2024-01-02	2.350	2.400	2.340	2.380	2.380	17,231,400
2023-12-29	2.280	2.370	2.260	2.340	2.340	21,114,100
2023-12-28	2.200	2.320	2.160	2.280	2.280	22,107,400
2023-12-27	2.220	2.240	2.190	2.210	2.210	13,822,500
2023-12-26	2.240	2.270	2.220	2.240	2.240	18,750,200
2023-12-25	2.240	2.270	2.190	2.230	2.230	19,954,500
2023-12-22	2.310	2.340	2.220	2.230	2.230	22,597,500
2023-12-21	2.280	2.320	2.240	2.310	2.310	15,972,600
2023-12-20	2.330	2.340	2.280	2.280	2.280	16,560,400
2023-12-19	2.330	2.380	2.290	2.330	2.330	22,467,315
2023-12-18	2.370	2.410	2.330	2.350	2.350	19,301,400
2023-12-15	2.370	2.400	2.340	2.370	2.370	15,837,466
2023-12-14	2.340	2.450	2.340	2.370	2.370	28,484,219
2023-12-13	2.350	2.380	2.320	2.330	2.330	13,418,100
2023-12-12	2.330	2.360	2.270	2.350	2.350	16,338,300
2023-12-11	2.280	2.340	2.270	2.330	2.330	20,568,400
2023-12-08	2.370	2.370	2.270	2.280	2.280	18,027,300
2023-12-07	2.380	2.390	2.330	2.360	2.360	16,182,200
2023-12-06	2.340	2.390	2.300	2.390	2.390	15,106,430
2023-12-05	2.360	2.370	2.320	2.330	2.330	12,719,578
2023-12-04	2.340	2.380	2.330	2.360	2.360	15,407,100
2023-12-01	2.290	2.350	2.280	2.340	2.340	13,947,000
2023-11-30	2.320	2.330	2.270	2.290	2.290	10,388,717
2023-11-29	2.320	2.330	2.290	2.320	2.320	8,797,017
2023-11-28	2.320	2.340	2.300	2.320	2.320	9,510,500
2023-11-27	2.350	2.360	2.290	2.320	2.320	12,185,320
2023-11-24	2.350	2.380	2.310	2.330	2.330	9,531,215
2023-11-23	2.330	2.380	2.310	2.350	2.350	10,477,100
2023-11-22	2.320	2.370	2.320	2.330	2.330	10,537,319
2023-11-21	2.330	2.360	2.310	2.320	2.320	9,536,200
2023-11-20	2.300	2.330	2.280	2.330	2.330	11,028,500
2023-11-17	2.280	2.310	2.270	2.290	2.290	9,254,466
2023-11-16	2.280	2.310	2.260	2.290	2.290	11,742,100
2023-11-15	2.290	2.320	2.270	2.270	2.270	12,195,100
2023-11-14	2.300	2.320	2.260	2.290	2.290	9,893,600
2023-11-13	2.270	2.320	2.260	2.310	2.310	11,216,520
2023-11-10	2.240	2.300	2.220	2.270	2.270	16,309,800
2023-11-09	2.260	2.280	2.240	2.250	2.250	13,286,738
2023-11-08	2.250	2.290	2.250	2.270	2.270	13,753,800
2023-11-07	2.270	2.270	2.230	2.250	2.250	14,490,000
2023-11-06	2.210	2.300	2.200	2.280	2.280	19,129,500
2023-11-03	2.230	2.240	2.190	2.190	2.190	17,298,600
2023-11-02	2.220	2.270	2.200	2.240	2.240	21,145,960
2023-11-01	2.160	2.230	2.160	2.220	2.220	15,785,837

← NewerPage 12 of 21 · 1,218 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.