Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.800	2.800	2.740	2.760	2.760	19,227,600
2026-04-21	2.820	2.830	2.770	2.790	2.790	19,832,300
2026-04-20	2.800	2.830	2.780	2.820	2.820	16,787,800
2026-04-17	2.830	2.850	2.780	2.790	2.790	18,294,800
2026-04-16	2.790	2.840	2.750	2.830	2.830	19,504,600
2026-04-15	2.860	2.860	2.760	2.770	2.770	19,798,200
2026-04-14	2.870	2.880	2.800	2.840	2.840	19,581,500
2026-04-13	2.820	2.870	2.800	2.840	2.840	17,052,100
2026-04-10	2.850	2.870	2.810	2.850	2.850	19,648,500
2026-04-09	2.880	2.900	2.790	2.820	2.820	23,885,004
2026-04-08	2.880	2.910	2.830	2.890	2.890	32,332,494
2026-04-07	2.640	2.770	2.610	2.760	2.760	37,854,910
2026-04-03	2.810	2.820	2.620	2.630	2.630	33,293,300
2026-04-02	2.860	2.890	2.780	2.810	2.810	24,802,000
2026-04-01	2.940	2.970	2.840	2.870	2.870	21,845,900
2026-03-31	2.900	2.950	2.850	2.870	2.870	21,806,692
2026-03-30	2.840	2.920	2.820	2.910	2.910	19,656,438
2026-03-27	2.800	2.890	2.790	2.880	2.880	19,273,000
2026-03-26	2.900	2.950	2.810	2.840	2.840	30,225,200
2026-03-25	2.810	2.910	2.790	2.900	2.900	32,163,100
2026-03-24	2.690	2.800	2.630	2.780	2.780	40,509,100
2026-03-23	2.720	2.790	2.600	2.620	2.620	44,297,500
2026-03-20	2.970	2.990	2.790	2.800	2.800	41,398,499
2026-03-19	3.040	3.050	2.940	2.970	2.970	22,333,500
2026-03-18	3.040	3.060	2.990	3.050	3.050	21,199,800
2026-03-17	3.070	3.120	3.020	3.030	3.030	21,080,400
2026-03-16	3.020	3.100	3.020	3.060	3.060	23,288,400
2026-03-13	3.070	3.100	3.030	3.040	3.040	21,613,500
2026-03-12	3.100	3.100	3.000	3.020	3.020	20,110,800
2026-03-11	3.110	3.110	3.050	3.090	3.090	20,246,900
2026-03-10	3.050	3.100	3.040	3.100	3.100	19,911,100
2026-03-09	3.000	3.070	2.970	3.040	3.040	23,921,308
2026-03-06	2.920	3.050	2.910	3.040	3.040	26,252,200
2026-03-05	2.950	3.000	2.910	2.920	2.920	21,301,500
2026-03-04	2.880	2.950	2.840	2.890	2.890	29,046,500
2026-03-03	3.020	3.040	2.890	2.900	2.900	26,644,400
2026-03-02	3.060	3.080	2.950	3.010	3.010	26,494,500
2026-02-27	3.070	3.110	3.040	3.110	3.110	17,526,800
2026-02-26	3.100	3.130	3.040	3.070	3.070	19,508,200
2026-02-25	3.090	3.140	3.050	3.100	3.100	26,854,600
2026-02-24	2.990	3.080	2.960	3.070	3.070	27,622,200
2026-02-13	2.960	2.980	2.920	2.940	2.940	23,626,800
2026-02-12	3.040	3.050	2.950	2.960	2.960	23,309,600
2026-02-11	3.060	3.080	3.030	3.040	3.040	19,872,800
2026-02-10	3.050	3.110	3.000	3.070	3.070	26,910,800
2026-02-09	3.050	3.050	2.980	3.020	3.020	20,984,000
2026-02-06	3.020	3.030	2.930	2.990	2.990	18,986,800
2026-02-05	2.980	3.030	2.960	2.980	2.980	21,824,200
2026-02-04	2.930	2.990	2.920	2.980	2.980	24,214,600
2026-02-03	2.890	2.950	2.860	2.950	2.950	30,685,960
2026-02-02	2.900	2.930	2.840	2.850	2.850	31,020,500
2026-01-30	2.830	2.910	2.810	2.900	2.900	32,598,190
2026-01-29	2.830	2.890	2.810	2.850	2.850	30,163,300
2026-01-28	2.860	2.880	2.820	2.830	2.830	24,569,200
2026-01-27	2.920	2.920	2.800	2.880	2.880	30,072,500
2026-01-26	2.960	2.970	2.890	2.920	2.920	29,832,504
2026-01-23	2.950	2.950	2.910	2.930	2.930	17,347,520
2026-01-22	2.880	2.950	2.870	2.940	2.940	24,477,200
2026-01-21	2.830	2.880	2.820	2.880	2.880	19,734,800
2026-01-20	2.870	2.890	2.830	2.860	2.860	23,127,998

← NewerPage 3 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.