Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.800	2.800	2.730	2.730	2.730	15,408,800
2025-07-22	2.790	2.830	2.750	2.780	2.780	18,306,500
2025-07-21	2.770	2.810	2.760	2.810	2.810	20,838,700
2025-07-18	2.740	2.760	2.700	2.760	2.760	16,834,200
2025-07-17	2.730	2.750	2.710	2.740	2.740	15,107,640
2025-07-16	2.710	2.750	2.690	2.730	2.730	19,448,200
2025-07-15	2.800	2.810	2.670	2.700	2.700	25,425,000
2025-07-14	2.790	2.820	2.760	2.810	2.810	15,615,400
2025-07-11	2.820	2.830	2.730	2.770	2.770	19,398,000
2025-07-10	2.760	2.820	2.740	2.810	2.810	21,003,153
2025-07-09	2.760	2.780	2.730	2.760	2.760	13,851,500
2025-07-08	2.720	2.760	2.710	2.750	2.750	18,823,000
2025-07-07	2.680	2.730	2.670	2.720	2.720	19,004,300
2025-07-04	2.710	2.730	2.670	2.690	2.690	13,709,000
2025-07-03	2.700	2.740	2.680	2.710	2.710	15,825,800
2025-07-02	2.710	2.720	2.660	2.700	2.700	15,472,900
2025-07-01	2.720	2.730	2.660	2.710	2.710	17,848,000
2025-06-30	2.700	2.720	2.670	2.700	2.700	14,456,200
2025-06-27	2.690	2.720	2.650	2.680	2.680	13,349,353
2025-06-26	2.660	2.710	2.650	2.670	2.670	19,880,832
2025-06-25	2.660	2.690	2.640	2.660	2.660	13,325,900
2025-06-24	2.540	2.650	2.530	2.640	2.640	23,579,700
2025-06-23	2.480	2.540	2.460	2.530	2.530	15,275,100
2025-06-20	2.480	2.540	2.470	2.480	2.480	15,714,100
2025-06-19	2.600	2.610	2.480	2.490	2.490	22,055,500
2025-06-18	2.610	2.660	2.600	2.600	2.600	13,217,000
2025-06-17	2.630	2.690	2.610	2.620	2.620	16,898,900
2025-06-16	2.630	2.650	2.590	2.630	2.630	15,212,100
2025-06-13	2.710	2.720	2.590	2.610	2.610	25,647,900
2025-06-12	2.700	2.730	2.680	2.710	2.710	13,280,000
2025-06-11	2.670	2.720	2.670	2.700	2.700	14,920,900
2025-06-10	2.720	2.740	2.630	2.670	2.670	16,187,600
2025-06-09	2.700	2.730	2.680	2.710	2.710	11,756,700
2025-06-06	2.680	2.710	2.660	2.700	2.700	14,505,601
2025-06-05	2.710	2.720	2.660	2.670	2.670	13,210,700
2025-06-04	2.680	2.700	2.650	2.690	2.690	17,441,800
2025-06-03	2.600	2.680	2.600	2.660	2.660	14,103,600
2025-05-30	2.660	2.670	2.600	2.620	2.620	14,233,600
2025-05-29	2.600	2.680	2.590	2.660	2.660	19,635,800
2025-05-28	2.610	2.660	2.580	2.600	2.600	13,712,500
2025-05-27	2.610	2.640	2.580	2.610	2.610	12,037,600
2025-05-26	2.570	2.640	2.550	2.600	2.600	10,486,338
2025-05-23	2.630	2.640	2.570	2.570	2.570	15,039,100
2025-05-22	2.660	2.710	2.610	2.630	2.630	16,523,400
2025-05-21	2.690	2.720	2.650	2.680	2.680	14,048,400
2025-05-20	2.650	2.710	2.630	2.700	2.700	16,026,200
2025-05-19	2.590	2.670	2.590	2.660	2.660	20,919,000
2025-05-16	2.610	2.640	2.590	2.600	2.600	13,218,000
2025-05-15	2.610	2.640	2.570	2.620	2.620	14,296,900
2025-05-14	2.610	2.630	2.570	2.600	2.600	13,272,700
2025-05-13	2.620	2.650	2.580	2.600	2.600	15,225,500
2025-05-12	2.620	2.640	2.570	2.600	2.600	11,535,800
2025-05-09	2.640	2.650	2.600	2.600	2.600	14,855,300
2025-05-08	2.580	2.660	2.560	2.650	2.650	23,613,000
2025-05-07	2.600	2.640	2.550	2.580	2.580	21,886,900
2025-05-06	2.560	2.590	2.550	2.590	2.590	17,690,200
2025-04-30	2.520	2.540	2.490	2.530	2.530	18,558,500
2025-04-29	2.440	2.530	2.420	2.510	2.510	20,006,400
2025-04-28	2.470	2.480	2.380	2.450	2.450	17,198,100
2025-04-25	2.480	2.520	2.430	2.480	2.480	16,112,200

← NewerPage 6 of 21 · 1,212 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.