Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.010	2.030	1.900	2.000	2.000	34,033,702
2026-07-20	2.110	2.180	2.000	2.020	2.020	33,917,400
2026-07-17	2.210	2.280	2.090	2.100	2.100	34,406,300
2026-07-16	2.180	2.250	2.150	2.210	2.210	22,888,000
2026-07-15	2.150	2.240	2.140	2.190	2.190	23,795,008
2026-07-14	2.080	2.170	2.050	2.170	2.170	31,135,100
2026-07-13	2.180	2.180	2.060	2.070	2.070	25,964,400
2026-07-10	2.110	2.230	2.070	2.170	2.170	30,580,213
2026-07-09	2.120	2.170	2.060	2.120	2.120	26,576,800
2026-07-08	2.150	2.160	2.090	2.130	2.130	19,392,600
2026-07-07	2.190	2.250	2.130	2.130	2.130	21,206,300
2026-07-06	2.230	2.270	2.180	2.190	2.190	19,819,800
2026-07-03	2.200	2.260	2.170	2.230	2.230	20,967,000
2026-07-02	2.220	2.270	2.170	2.190	2.190	21,823,700
2026-07-01	2.110	2.250	2.100	2.190	2.190	31,853,810
2026-06-30	2.120	2.170	2.080	2.110	2.110	21,368,050
2026-06-29	2.120	2.150	2.030	2.130	2.130	22,128,350
2026-06-26	2.140	2.160	2.080	2.130	2.130	20,533,300
2026-06-25	2.210	2.240	2.120	2.150	2.150	24,862,212
2026-06-24	2.340	2.350	2.190	2.210	2.210	26,683,754
2026-06-23	2.280	2.380	2.250	2.350	2.350	28,524,612
2026-06-22	2.260	2.290	2.160	2.280	2.280	22,068,960
2026-06-18	2.240	2.290	2.190	2.260	2.260	20,856,712
2026-06-17	2.340	2.350	2.240	2.260	2.260	17,653,900
2026-06-16	2.350	2.370	2.270	2.340	2.340	22,407,712
2026-06-15	2.410	2.500	2.340	2.360	2.360	29,801,500
2026-06-12	2.360	2.460	2.320	2.380	2.380	23,806,400
2026-06-11	2.340	2.370	2.280	2.350	2.350	19,850,400
2026-06-10	2.370	2.400	2.300	2.360	2.360	19,151,800
2026-06-09	2.400	2.460	2.350	2.400	2.400	22,142,000
2026-06-08	2.420	2.500	2.350	2.390	2.390	24,655,600
2026-06-05	2.410	2.500	2.390	2.470	2.470	23,419,216
2026-06-04	2.460	2.510	2.380	2.420	2.420	24,861,400
2026-06-03	2.550	2.560	2.460	2.480	2.480	24,442,500
2026-06-02	2.660	2.680	2.540	2.550	2.550	31,409,250
2026-06-01	2.530	2.700	2.500	2.660	2.660	37,747,706
2026-05-29	2.650	2.680	2.500	2.530	2.530	28,645,165
2026-05-28	2.580	2.660	2.550	2.630	2.630	28,375,512
2026-05-27	2.690	2.700	2.540	2.580	2.580	29,679,500
2026-05-26	2.750	2.760	2.660	2.690	2.690	21,856,900
2026-05-25	2.830	2.860	2.730	2.750	2.750	21,849,800
2026-05-22	2.740	2.830	2.670	2.800	2.800	27,315,404
2026-05-21	2.860	2.900	2.690	2.720	2.720	33,132,300
2026-05-20	2.910	2.910	2.820	2.850	2.850	20,351,412
2026-05-19	2.930	2.960	2.860	2.910	2.910	24,414,700
2026-05-18	2.820	2.930	2.760	2.900	2.900	29,268,000
2026-05-15	2.880	2.880	2.790	2.810	2.810	20,355,200
2026-05-14	2.900	2.910	2.840	2.870	2.870	19,341,500
2026-05-13	2.900	2.920	2.860	2.870	2.870	22,318,800
2026-05-12	2.950	2.960	2.870	2.900	2.900	24,425,595
2026-05-11	2.950	2.960	2.910	2.940	2.940	21,920,700
2026-05-08	2.940	2.960	2.920	2.940	2.940	19,388,656
2026-05-07	2.920	2.970	2.900	2.950	2.950	27,728,200
2026-05-06	2.910	2.950	2.880	2.910	2.910	26,406,500
2026-04-30	2.890	2.920	2.860	2.880	2.880	27,771,100
2026-04-29	2.800	2.910	2.790	2.890	2.890	34,674,203
2026-04-28	2.800	2.860	2.790	2.830	2.830	27,168,904
2026-04-27	2.720	2.830	2.690	2.820	2.820	29,687,200
2026-04-24	2.690	2.760	2.660	2.730	2.730	22,376,664
2026-04-23	2.760	2.770	2.660	2.710	2.710	25,470,100

← NewerPage 2 of 3 · 121 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.