Zhejiang Dilong New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.100 | 2.260 | 2.050 | 2.260 | 2.260 | 43,870,675 |
| 2024-10-25 | 1.940 | 2.070 | 1.930 | 2.050 | 2.050 | 52,094,965 |
| 2024-10-24 | 1.900 | 1.940 | 1.880 | 1.930 | 1.930 | 27,620,822 |
| 2024-10-23 | 1.880 | 1.980 | 1.880 | 1.920 | 1.920 | 38,657,900 |
| 2024-10-22 | 1.830 | 1.890 | 1.810 | 1.880 | 1.880 | 27,352,200 |
| 2024-10-21 | 1.840 | 1.850 | 1.800 | 1.830 | 1.830 | 23,080,742 |
| 2024-10-18 | 1.840 | 1.860 | 1.790 | 1.840 | 1.840 | 32,694,522 |
| 2024-10-17 | 1.870 | 1.920 | 1.810 | 1.830 | 1.830 | 28,153,665 |
| 2024-10-16 | 1.850 | 1.910 | 1.810 | 1.880 | 1.880 | 24,983,764 |
| 2024-10-15 | 1.870 | 1.930 | 1.830 | 1.860 | 1.860 | 36,287,216 |
| 2024-10-14 | 1.800 | 1.860 | 1.790 | 1.850 | 1.850 | 27,855,400 |
| 2024-10-11 | 1.900 | 1.910 | 1.770 | 1.800 | 1.800 | 41,562,404 |
| 2024-10-10 | 1.970 | 2.020 | 1.900 | 1.920 | 1.920 | 45,802,700 |
| 2024-10-09 | 2.010 | 2.120 | 1.960 | 1.960 | 1.960 | 77,093,947 |
| 2024-10-08 | 2.090 | 2.090 | 1.910 | 2.090 | 2.090 | 93,586,566 |
| 2024-09-30 | 1.830 | 1.900 | 1.750 | 1.900 | 1.900 | 94,046,700 |
| 2024-09-27 | 1.690 | 1.760 | 1.650 | 1.730 | 1.730 | 37,279,300 |
| 2024-09-26 | 1.610 | 1.670 | 1.590 | 1.660 | 1.660 | 24,972,200 |
| 2024-09-25 | 1.570 | 1.690 | 1.570 | 1.610 | 1.610 | 39,293,400 |
| 2024-09-24 | 1.520 | 1.560 | 1.510 | 1.560 | 1.560 | 18,680,200 |
| 2024-09-23 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 9,482,700 |
| 2024-09-20 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 11,831,300 |
| 2024-09-19 | 1.480 | 1.530 | 1.470 | 1.530 | 1.530 | 20,199,700 |
| 2024-09-18 | 1.500 | 1.500 | 1.440 | 1.480 | 1.480 | 13,862,500 |
| 2024-09-13 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 9,589,300 |
| 2024-09-12 | 1.510 | 1.530 | 1.500 | 1.500 | 1.500 | 8,698,400 |
| 2024-09-11 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 10,083,500 |
| 2024-09-10 | 1.510 | 1.540 | 1.490 | 1.530 | 1.530 | 12,925,000 |
| 2024-09-09 | 1.500 | 1.530 | 1.460 | 1.510 | 1.510 | 12,978,704 |
| 2024-09-06 | 1.530 | 1.570 | 1.510 | 1.520 | 1.520 | 17,010,200 |
| 2024-09-05 | 1.480 | 1.540 | 1.460 | 1.540 | 1.540 | 16,878,300 |
| 2024-09-04 | 1.490 | 1.510 | 1.460 | 1.480 | 1.480 | 12,101,800 |
| 2024-09-03 | 1.520 | 1.530 | 1.480 | 1.510 | 1.510 | 13,612,300 |
| 2024-09-02 | 1.560 | 1.590 | 1.520 | 1.520 | 1.520 | 14,905,900 |
| 2024-08-30 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 18,078,500 |
| 2024-08-29 | 1.510 | 1.550 | 1.490 | 1.530 | 1.530 | 17,072,400 |
| 2024-08-28 | 1.500 | 1.550 | 1.470 | 1.520 | 1.520 | 21,328,713 |
| 2024-08-27 | 1.470 | 1.520 | 1.460 | 1.510 | 1.510 | 16,778,100 |
| 2024-08-26 | 1.410 | 1.480 | 1.400 | 1.460 | 1.460 | 14,239,200 |
| 2024-08-23 | 1.430 | 1.440 | 1.400 | 1.420 | 1.420 | 9,726,100 |
| 2024-08-22 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 15,343,500 |
| 2024-08-21 | 1.450 | 1.470 | 1.420 | 1.440 | 1.440 | 14,671,200 |
| 2024-08-20 | 1.500 | 1.510 | 1.440 | 1.450 | 1.450 | 25,363,000 |
| 2024-08-19 | 1.530 | 1.560 | 1.520 | 1.520 | 1.520 | 19,816,100 |
| 2024-08-16 | 1.570 | 1.570 | 1.510 | 1.530 | 1.530 | 24,073,100 |
| 2024-08-15 | 1.500 | 1.600 | 1.480 | 1.560 | 1.560 | 27,599,300 |
| 2024-08-14 | 1.460 | 1.510 | 1.450 | 1.510 | 1.510 | 21,930,200 |
| 2024-08-13 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 9,680,300 |
| 2024-08-12 | 1.440 | 1.450 | 1.410 | 1.430 | 1.430 | 8,825,000 |
| 2024-08-09 | 1.460 | 1.490 | 1.440 | 1.450 | 1.450 | 11,325,000 |
| 2024-08-08 | 1.440 | 1.460 | 1.420 | 1.460 | 1.460 | 11,590,900 |
| 2024-08-07 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 7,994,600 |
| 2024-08-06 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 14,790,813 |
| 2024-08-05 | 1.430 | 1.460 | 1.400 | 1.410 | 1.410 | 18,713,300 |
| 2024-08-02 | 1.440 | 1.480 | 1.410 | 1.430 | 1.430 | 12,770,900 |
| 2024-08-01 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 11,256,800 |
| 2024-07-31 | 1.420 | 1.460 | 1.410 | 1.450 | 1.450 | 14,361,400 |
| 2024-07-30 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 10,711,000 |
| 2024-07-29 | 1.360 | 1.410 | 1.350 | 1.390 | 1.390 | 10,075,624 |
| 2024-07-26 | 1.330 | 1.380 | 1.330 | 1.370 | 1.370 | 12,679,124 |
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.