Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.780	2.850	2.760	2.850	2.850	27,703,808
2026-01-16	2.840	2.850	2.740	2.750	2.750	26,598,604
2026-01-15	2.830	2.840	2.780	2.820	2.820	22,638,300
2026-01-14	2.870	2.900	2.780	2.830	2.830	27,285,100
2026-01-13	2.870	2.910	2.820	2.860	2.860	26,228,000
2026-01-12	2.860	2.880	2.820	2.870	2.870	20,951,900
2026-01-09	2.830	2.850	2.800	2.850	2.850	20,727,300
2026-01-08	2.800	2.850	2.760	2.840	2.840	19,304,700
2026-01-07	2.860	2.860	2.780	2.790	2.790	22,406,900
2026-01-06	2.830	2.910	2.800	2.850	2.850	21,595,200
2026-01-05	2.850	2.880	2.820	2.830	2.830	20,721,600
2025-12-31	2.850	2.860	2.770	2.810	2.810	16,427,000
2025-12-30	2.890	2.890	2.800	2.840	2.840	17,447,800
2025-12-29	2.900	2.910	2.840	2.870	2.870	18,760,700
2025-12-26	2.930	2.940	2.880	2.890	2.890	12,087,300
2025-12-25	2.890	2.940	2.870	2.920	2.920	13,013,200
2025-12-24	2.880	2.900	2.860	2.890	2.890	11,812,900
2025-12-23	2.920	2.920	2.850	2.880	2.880	12,963,700
2025-12-22	2.910	2.950	2.880	2.910	2.910	20,409,900
2025-12-19	2.810	2.900	2.790	2.890	2.890	17,696,784
2025-12-18	2.730	2.840	2.720	2.820	2.820	22,409,184
2025-12-17	2.740	2.760	2.680	2.740	2.740	17,928,900
2025-12-16	2.820	2.840	2.730	2.740	2.740	18,696,500
2025-12-15	2.750	2.840	2.700	2.810	2.810	21,988,917
2025-12-12	2.830	2.870	2.730	2.760	2.760	23,043,200
2025-12-11	2.920	2.940	2.820	2.830	2.830	20,862,300
2025-12-10	2.950	2.980	2.900	2.930	2.930	18,656,400
2025-12-09	3.040	3.040	2.950	2.970	2.970	18,473,000
2025-12-08	3.000	3.050	2.970	3.050	3.050	20,521,100
2025-12-05	2.950	2.990	2.890	2.980	2.980	15,499,800
2025-12-04	3.030	3.040	2.930	2.950	2.950	14,532,200
2025-12-03	3.080	3.080	2.990	3.000	3.000	17,244,500
2025-12-02	3.060	3.080	3.010	3.080	3.080	16,150,156
2025-12-01	3.080	3.120	3.040	3.060	3.060	18,830,400
2025-11-28	3.010	3.070	2.980	3.060	3.060	16,907,200
2025-11-27	3.000	3.030	2.970	3.000	3.000	17,276,700
2025-11-26	3.060	3.120	2.990	3.000	3.000	22,466,300
2025-11-25	2.980	3.060	2.940	3.030	3.030	25,969,200
2025-11-24	2.930	2.950	2.870	2.920	2.920	32,184,416
2025-11-21	3.070	3.110	2.860	2.890	2.890	31,603,400
2025-11-20	3.110	3.120	3.010	3.070	3.070	21,094,600
2025-11-19	3.170	3.180	3.060	3.100	3.100	21,962,500
2025-11-18	3.210	3.230	3.120	3.170	3.170	21,864,100
2025-11-17	3.200	3.220	3.170	3.200	3.200	17,660,100
2025-11-14	3.240	3.270	3.190	3.200	3.200	19,735,800
2025-11-13	3.160	3.230	3.130	3.220	3.220	22,584,200
2025-11-12	3.170	3.180	3.120	3.160	3.160	22,489,700
2025-11-11	3.160	3.170	3.120	3.160	3.160	18,436,600
2025-11-10	3.140	3.170	3.110	3.150	3.150	23,090,200
2025-11-07	3.120	3.150	3.090	3.120	3.120	19,109,100
2025-11-06	3.170	3.180	3.100	3.130	3.130	25,297,904
2025-11-05	3.130	3.210	3.100	3.160	3.160	28,408,516
2025-11-04	3.210	3.280	3.130	3.170	3.170	49,087,200
2025-11-03	2.980	3.260	2.980	3.150	3.150	65,765,000
2025-10-31	2.930	3.000	2.910	2.980	2.980	32,848,600
2025-10-30	2.960	2.970	2.900	2.910	2.910	21,875,700
2025-10-29	2.980	2.980	2.900	2.980	2.980	21,950,900
2025-10-28	2.930	2.990	2.920	2.980	2.980	21,745,500
2025-10-27	2.940	2.980	2.890	2.930	2.930	18,859,400
2025-10-24	2.950	2.990	2.920	2.940	2.940	17,851,600

← NewerPage 4 of 21 · 1,217 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.