Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.950	2.960	2.900	2.940	2.940	17,961,100
2025-10-22	2.930	2.960	2.890	2.950	2.950	22,831,142
2025-10-21	2.830	2.910	2.780	2.910	2.910	23,274,155
2025-10-20	2.780	2.820	2.750	2.810	2.810	26,425,251
2025-10-17	2.750	2.800	2.730	2.730	2.730	20,334,900
2025-10-16	2.800	2.810	2.740	2.750	2.750	19,695,331
2025-10-15	2.800	2.840	2.770	2.800	2.800	17,330,031
2025-10-14	2.820	2.860	2.780	2.800	2.800	19,845,131
2025-10-13	2.670	2.810	2.660	2.800	2.800	21,985,700
2025-10-10	2.780	2.870	2.730	2.820	2.820	23,724,426
2025-10-09	2.790	2.810	2.750	2.760	2.760	18,150,026
2025-09-30	2.810	2.840	2.780	2.790	2.790	18,148,804
2025-09-29	2.740	2.820	2.670	2.800	2.800	25,020,800
2025-09-26	2.700	2.790	2.660	2.740	2.740	21,939,100
2025-09-25	2.730	2.780	2.700	2.720	2.720	25,433,980
2025-09-24	2.660	2.730	2.610	2.710	2.710	27,935,200
2025-09-23	2.820	2.830	2.600	2.670	2.670	50,656,400
2025-09-22	2.900	2.900	2.780	2.830	2.830	21,213,900
2025-09-19	2.960	2.970	2.820	2.870	2.870	28,393,200
2025-09-18	2.990	3.010	2.900	2.950	2.950	31,408,100
2025-09-17	2.970	3.010	2.920	2.980	2.980	24,774,100
2025-09-16	2.940	2.980	2.910	2.980	2.980	29,660,800
2025-09-15	2.940	2.950	2.860	2.940	2.940	26,129,700
2025-09-12	2.920	2.930	2.890	2.920	2.920	22,553,100
2025-09-11	2.880	2.920	2.830	2.910	2.910	30,768,500
2025-09-10	2.850	2.890	2.830	2.870	2.870	20,755,853
2025-09-09	2.820	2.870	2.800	2.840	2.840	25,034,000
2025-09-08	2.780	2.840	2.770	2.830	2.830	26,632,100
2025-09-05	2.730	2.790	2.660	2.780	2.780	25,766,800
2025-09-04	2.700	2.780	2.690	2.730	2.730	27,649,800
2025-09-03	2.780	2.790	2.680	2.700	2.700	20,580,800
2025-09-02	2.760	2.800	2.700	2.770	2.770	26,711,052
2025-09-01	2.740	2.820	2.690	2.770	2.770	24,718,200
2025-08-29	2.790	2.790	2.720	2.740	2.740	20,925,600
2025-08-28	2.760	2.840	2.660	2.780	2.780	31,076,500
2025-08-27	2.890	2.920	2.770	2.770	2.770	31,316,700
2025-08-26	2.840	2.920	2.800	2.910	2.910	25,181,289
2025-08-25	2.850	2.890	2.820	2.840	2.840	31,881,218
2025-08-22	2.910	2.920	2.790	2.820	2.820	37,028,900
2025-08-21	2.860	2.990	2.840	2.910	2.910	36,462,693
2025-08-20	2.770	2.840	2.770	2.840	2.840	23,194,500
2025-08-19	2.730	2.790	2.690	2.790	2.790	24,261,200
2025-08-18	2.750	2.800	2.730	2.740	2.740	30,228,300
2025-08-15	2.720	2.750	2.700	2.730	2.730	23,956,157
2025-08-14	2.820	2.820	2.710	2.720	2.720	20,243,100
2025-08-13	2.850	2.850	2.790	2.810	2.810	15,145,800
2025-08-12	2.850	2.860	2.810	2.830	2.830	16,507,000
2025-08-11	2.820	2.860	2.790	2.840	2.840	19,166,257
2025-08-08	2.810	2.820	2.760	2.810	2.810	18,003,400
2025-08-07	2.820	2.830	2.790	2.790	2.790	15,956,000
2025-08-06	2.790	2.830	2.770	2.810	2.810	24,008,200
2025-08-05	2.760	2.790	2.750	2.780	2.780	14,725,500
2025-08-04	2.700	2.750	2.680	2.750	2.750	17,953,600
2025-08-01	2.670	2.740	2.670	2.710	2.710	20,661,000
2025-07-31	2.750	2.800	2.660	2.670	2.670	23,646,100
2025-07-30	2.730	2.760	2.700	2.740	2.740	18,480,600
2025-07-29	2.800	2.810	2.700	2.720	2.720	20,144,200
2025-07-28	2.770	2.800	2.740	2.790	2.790	17,434,100
2025-07-25	2.770	2.790	2.740	2.770	2.770	14,996,800
2025-07-24	2.730	2.780	2.720	2.750	2.750	15,831,500

← NewerPage 5 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.