Zhejiang Dilong New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.650 | 2.730 | 2.580 | 2.590 | 2.590 | 38,635,973 |
| 2025-01-20 | 2.600 | 2.630 | 2.520 | 2.580 | 2.580 | 31,694,673 |
| 2025-01-17 | 2.690 | 2.720 | 2.510 | 2.570 | 2.570 | 53,754,673 |
| 2025-01-16 | 2.820 | 2.820 | 2.700 | 2.740 | 2.740 | 91,648,773 |
| 2025-01-15 | 2.550 | 2.650 | 2.490 | 2.650 | 2.650 | 30,195,781 |
| 2025-01-14 | 2.390 | 2.590 | 2.370 | 2.550 | 2.550 | 33,455,800 |
| 2025-01-13 | 2.310 | 2.380 | 2.270 | 2.360 | 2.360 | 16,355,400 |
| 2025-01-10 | 2.470 | 2.490 | 2.360 | 2.370 | 2.370 | 19,935,900 |
| 2025-01-09 | 2.460 | 2.490 | 2.420 | 2.460 | 2.460 | 17,051,050 |
| 2025-01-08 | 2.450 | 2.490 | 2.350 | 2.460 | 2.460 | 23,589,100 |
| 2025-01-07 | 2.380 | 2.460 | 2.330 | 2.460 | 2.460 | 26,412,700 |
| 2025-01-06 | 2.400 | 2.410 | 2.290 | 2.350 | 2.350 | 24,155,500 |
| 2025-01-03 | 2.560 | 2.580 | 2.400 | 2.410 | 2.410 | 29,336,100 |
| 2025-01-02 | 2.540 | 2.640 | 2.530 | 2.560 | 2.560 | 27,070,200 |
| 2024-12-31 | 2.600 | 2.660 | 2.540 | 2.550 | 2.550 | 22,212,100 |
| 2024-12-30 | 2.670 | 2.680 | 2.550 | 2.600 | 2.600 | 25,364,700 |
| 2024-12-27 | 2.600 | 2.750 | 2.580 | 2.680 | 2.680 | 25,102,400 |
| 2024-12-26 | 2.570 | 2.640 | 2.570 | 2.600 | 2.600 | 18,433,500 |
| 2024-12-25 | 2.680 | 2.710 | 2.530 | 2.580 | 2.580 | 27,718,600 |
| 2024-12-24 | 2.690 | 2.750 | 2.610 | 2.700 | 2.700 | 27,907,500 |
| 2024-12-23 | 2.870 | 2.870 | 2.630 | 2.650 | 2.650 | 39,760,500 |
| 2024-12-20 | 2.860 | 2.900 | 2.840 | 2.870 | 2.870 | 18,786,800 |
| 2024-12-19 | 2.870 | 2.890 | 2.790 | 2.840 | 2.840 | 28,511,306 |
| 2024-12-18 | 2.900 | 2.930 | 2.830 | 2.890 | 2.890 | 28,362,700 |
| 2024-12-17 | 3.120 | 3.130 | 2.900 | 2.910 | 2.910 | 42,174,200 |
| 2024-12-16 | 3.160 | 3.220 | 3.100 | 3.130 | 3.130 | 35,185,206 |
| 2024-12-13 | 3.280 | 3.380 | 3.160 | 3.170 | 3.170 | 49,928,100 |
| 2024-12-12 | 3.290 | 3.330 | 3.200 | 3.300 | 3.300 | 53,815,700 |
| 2024-12-11 | 3.120 | 3.330 | 3.110 | 3.290 | 3.290 | 73,653,900 |
| 2024-12-10 | 3.320 | 3.340 | 3.140 | 3.150 | 3.150 | 56,356,300 |
| 2024-12-09 | 3.250 | 3.320 | 3.160 | 3.230 | 3.230 | 62,672,600 |
| 2024-12-06 | 3.120 | 3.260 | 3.100 | 3.230 | 3.230 | 66,681,200 |
| 2024-12-05 | 2.990 | 3.110 | 2.980 | 3.110 | 3.110 | 40,230,171 |
| 2024-12-04 | 3.100 | 3.290 | 3.020 | 3.030 | 3.030 | 68,497,227 |
| 2024-12-03 | 3.140 | 3.160 | 3.050 | 3.120 | 3.120 | 52,167,833 |
| 2024-12-02 | 2.900 | 3.130 | 2.880 | 3.130 | 3.130 | 82,574,117 |
| 2024-11-29 | 2.900 | 2.960 | 2.810 | 2.900 | 2.900 | 43,541,200 |
| 2024-11-28 | 2.830 | 2.950 | 2.820 | 2.890 | 2.890 | 53,457,400 |
| 2024-11-27 | 2.810 | 2.840 | 2.680 | 2.840 | 2.840 | 42,857,508 |
| 2024-11-26 | 2.830 | 3.010 | 2.760 | 2.840 | 2.840 | 53,481,381 |
| 2024-11-25 | 2.780 | 2.840 | 2.730 | 2.830 | 2.830 | 44,172,200 |
| 2024-11-22 | 2.980 | 3.100 | 2.800 | 2.810 | 2.810 | 75,640,227 |
| 2024-11-21 | 3.010 | 3.120 | 2.950 | 3.040 | 3.040 | 80,547,798 |
| 2024-11-20 | 2.780 | 2.930 | 2.770 | 2.930 | 2.930 | 59,209,667 |
| 2024-11-19 | 2.820 | 2.850 | 2.670 | 2.800 | 2.800 | 52,081,415 |
| 2024-11-18 | 2.860 | 2.960 | 2.700 | 2.810 | 2.810 | 62,259,737 |
| 2024-11-15 | 2.930 | 3.000 | 2.790 | 2.800 | 2.800 | 52,110,037 |
| 2024-11-14 | 3.050 | 3.090 | 2.930 | 2.940 | 2.940 | 50,006,100 |
| 2024-11-13 | 3.160 | 3.240 | 2.980 | 3.090 | 3.090 | 81,957,700 |
| 2024-11-12 | 3.600 | 3.660 | 3.180 | 3.210 | 3.210 | 132,725,700 |
| 2024-11-11 | 3.040 | 3.530 | 3.040 | 3.530 | 3.530 | 136,009,400 |
| 2024-11-08 | 3.430 | 3.540 | 3.140 | 3.210 | 3.210 | 172,816,308 |
| 2024-11-07 | 3.800 | 3.800 | 3.370 | 3.470 | 3.470 | 220,224,761 |
| 2024-11-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 11,393,100 |
| 2024-11-05 | 3.040 | 3.140 | 2.960 | 3.140 | 3.140 | 43,591,200 |
| 2024-11-04 | 2.530 | 2.850 | 2.530 | 2.850 | 2.850 | 64,417,946 |
| 2024-11-01 | 2.960 | 3.100 | 2.560 | 2.590 | 2.590 | 171,380,823 |
| 2024-10-31 | 2.830 | 2.830 | 2.700 | 2.830 | 2.830 | 129,835,578 |
| 2024-10-30 | 2.250 | 2.570 | 2.230 | 2.570 | 2.570 | 73,635,131 |
| 2024-10-29 | 2.460 | 2.490 | 2.300 | 2.340 | 2.340 | 160,186,287 |
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.