Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.480	2.530	2.450	2.450	2.450	16,483,300
2025-04-23	2.480	2.520	2.470	2.490	2.490	16,301,938
2025-04-22	2.450	2.480	2.430	2.470	2.470	14,393,700
2025-04-21	2.420	2.470	2.410	2.450	2.450	16,924,802
2025-04-18	2.390	2.450	2.370	2.430	2.430	24,849,100
2025-04-17	2.340	2.420	2.340	2.390	2.390	16,032,212
2025-04-16	2.410	2.420	2.300	2.360	2.360	18,055,500
2025-04-15	2.400	2.430	2.350	2.410	2.410	16,669,200
2025-04-14	2.280	2.420	2.280	2.380	2.380	25,283,100
2025-04-11	2.240	2.300	2.240	2.260	2.260	16,553,800
2025-04-10	2.190	2.290	2.190	2.260	2.260	24,445,400
2025-04-09	2.080	2.200	1.930	2.190	2.190	27,969,100
2025-04-08	2.150	2.210	2.050	2.130	2.130	24,979,100
2025-04-07	2.370	2.370	2.210	2.210	2.210	14,055,000
2025-04-03	2.410	2.460	2.400	2.450	2.450	14,008,700
2025-04-02	2.420	2.460	2.400	2.440	2.440	10,671,500
2025-04-01	2.410	2.460	2.400	2.420	2.420	13,461,400
2025-03-31	2.410	2.420	2.350	2.410	2.410	14,192,300
2025-03-28	2.490	2.500	2.410	2.430	2.430	18,335,800
2025-03-27	2.490	2.530	2.440	2.500	2.500	14,389,100
2025-03-26	2.470	2.530	2.450	2.500	2.500	16,425,100
2025-03-25	2.500	2.500	2.400	2.470	2.470	23,069,600
2025-03-24	2.660	2.670	2.430	2.500	2.500	37,253,238
2025-03-21	2.680	2.710	2.620	2.650	2.650	23,854,504
2025-03-20	2.670	2.730	2.660	2.690	2.690	20,669,400
2025-03-19	2.680	2.720	2.660	2.670	2.670	20,155,100
2025-03-18	2.710	2.720	2.670	2.690	2.690	21,569,900
2025-03-17	2.650	2.740	2.650	2.710	2.710	32,276,200
2025-03-14	2.560	2.650	2.540	2.640	2.640	33,729,500
2025-03-13	2.610	2.620	2.530	2.560	2.560	24,132,800
2025-03-12	2.610	2.680	2.600	2.620	2.620	22,586,900
2025-03-11	2.570	2.610	2.540	2.610	2.610	16,540,000
2025-03-10	2.580	2.630	2.550	2.600	2.600	19,874,500
2025-03-07	2.620	2.640	2.560	2.580	2.580	22,737,900
2025-03-06	2.590	2.630	2.560	2.610	2.610	21,214,132
2025-03-05	2.590	2.600	2.500	2.580	2.580	24,487,204
2025-03-04	2.570	2.600	2.560	2.600	2.600	17,223,600
2025-03-03	2.610	2.660	2.580	2.590	2.590	21,202,200
2025-02-28	2.740	2.740	2.610	2.620	2.620	29,626,000
2025-02-27	2.770	2.810	2.680	2.740	2.740	34,428,200
2025-02-26	2.730	2.780	2.720	2.770	2.770	22,643,104
2025-02-25	2.700	2.780	2.660	2.730	2.730	30,198,200
2025-02-24	2.660	2.760	2.640	2.710	2.710	24,270,721
2025-02-21	2.720	2.730	2.620	2.670	2.670	22,339,100
2025-02-20	2.690	2.730	2.670	2.710	2.710	17,789,600
2025-02-19	2.680	2.710	2.660	2.690	2.690	18,981,100
2025-02-18	2.790	2.800	2.670	2.680	2.680	35,660,400
2025-02-17	2.750	2.850	2.740	2.810	2.810	36,955,300
2025-02-14	2.780	2.820	2.730	2.750	2.750	34,585,400
2025-02-13	2.720	2.840	2.690	2.800	2.800	51,440,900
2025-02-12	2.710	2.740	2.680	2.720	2.720	19,106,356
2025-02-11	2.760	2.770	2.680	2.710	2.710	23,036,000
2025-02-10	2.720	2.770	2.710	2.760	2.760	26,314,500
2025-02-07	2.660	2.750	2.630	2.720	2.720	36,886,808
2025-02-06	2.650	2.660	2.560	2.660	2.660	27,838,800
2025-02-05	2.630	2.670	2.610	2.640	2.640	23,848,140
2025-01-27	2.590	2.710	2.570	2.610	2.610	33,660,140
2025-01-24	2.550	2.580	2.510	2.570	2.570	18,255,400
2025-01-23	2.580	2.660	2.550	2.550	2.550	27,871,800
2025-01-22	2.610	2.620	2.510	2.550	2.550	23,468,900

← NewerPage 7 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.