Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.360	2.380	2.310	2.320	2.320	19,725,200
2026-10-20	2.360	2.370	2.280	2.310	2.310	24,123,400
2026-10-19	2.360	2.370	2.240	2.320	2.320	22,815,900
2026-10-16	2.440	2.440	2.340	2.370	2.370	24,744,100
2026-10-15	2.390	2.390	2.300	2.330	2.330	24,464,100
2026-10-14	2.470	2.500	2.400	2.410	2.410	19,246,200
2026-10-13	2.410	2.500	2.360	2.480	2.480	20,954,101
2026-10-12	2.500	2.510	2.420	2.430	2.430	18,826,700
2026-10-09	2.460	2.510	2.390	2.500	2.500	20,931,500
2026-10-08	2.490	2.530	2.440	2.460	2.460	19,689,800
2026-09-30	2.490	2.500	2.440	2.480	2.480	15,985,700
2026-09-29	2.460	2.510	2.440	2.480	2.480	16,247,500
2026-09-28	2.460	2.490	2.430	2.470	2.470	16,560,400
2026-09-24	2.440	2.470	2.420	2.450	2.450	17,230,000
2026-09-23	2.450	2.470	2.420	2.440	2.440	17,220,000
2026-09-22	2.480	2.490	2.410	2.460	2.460	22,054,600
2026-09-21	2.390	2.480	2.380	2.480	2.480	19,887,300
2026-09-18	2.440	2.450	2.370	2.380	2.380	16,464,200
2026-09-17	2.400	2.440	2.340	2.430	2.430	19,495,100
2026-09-16	2.320	2.410	2.300	2.390	2.390	18,601,200
2026-09-15	2.440	2.450	2.330	2.350	2.350	18,937,550
2026-09-14	2.410	2.460	2.380	2.440	2.440	18,009,050
2026-09-11	2.470	2.470	2.360	2.410	2.410	23,487,850
2026-09-10	2.490	2.500	2.450	2.470	2.470	15,014,850
2026-09-09	2.540	2.550	2.490	2.510	2.510	15,629,773
2026-09-08	2.490	2.540	2.470	2.530	2.530	18,203,100
2026-09-07	2.460	2.500	2.440	2.480	2.480	18,230,300
2026-09-04	2.430	2.510	2.410	2.460	2.460	20,157,450
2026-09-03	2.520	2.520	2.400	2.420	2.420	20,444,300
2026-09-02	2.500	2.510	2.450	2.490	2.490	15,868,900
2026-09-01	2.480	2.530	2.480	2.510	2.510	16,968,800
2026-08-31	2.450	2.510	2.430	2.500	2.500	21,916,600
2026-08-28	2.440	2.470	2.410	2.460	2.460	16,295,300
2026-08-27	2.430	2.440	2.400	2.430	2.430	15,292,699
2026-08-26	2.430	2.460	2.410	2.430	2.430	22,252,304
2026-08-25	2.350	2.440	2.320	2.430	2.430	25,696,150
2026-08-24	2.380	2.410	2.330	2.370	2.370	28,255,300
2026-08-21	2.380	2.380	2.280	2.370	2.370	28,996,000
2026-08-20	2.330	2.390	2.310	2.390	2.390	22,343,400
2026-08-19	2.380	2.390	2.300	2.320	2.320	18,144,900
2026-08-18	2.390	2.410	2.360	2.380	2.380	13,685,100
2026-08-17	2.350	2.400	2.320	2.390	2.390	15,856,200
2026-08-14	2.330	2.350	2.290	2.350	2.350	18,073,300
2026-08-13	2.400	2.400	2.320	2.330	2.330	27,080,300
2026-08-12	2.340	2.400	2.320	2.390	2.390	25,439,636
2026-08-11	2.330	2.360	2.290	2.330	2.330	19,234,150
2026-08-10	2.270	2.340	2.230	2.340	2.340	21,195,705
2026-08-07	2.260	2.270	2.180	2.270	2.270	24,710,000
2026-08-06	2.240	2.270	2.210	2.270	2.270	30,954,750
2026-08-05	2.260	2.270	2.180	2.210	2.210	23,711,100
2026-08-04	2.230	2.260	2.200	2.240	2.240	24,112,400
2026-08-03	2.150	2.230	2.140	2.220	2.220	19,316,750
2026-07-31	2.110	2.160	2.110	2.140	2.140	20,295,100
2026-07-30	2.110	2.170	2.070	2.090	2.090	25,696,900
2026-07-29	2.070	2.140	2.060	2.120	2.120	25,777,100
2026-07-28	2.020	2.090	2.010	2.060	2.060	26,345,200
2026-07-27	1.960	2.050	1.960	2.030	2.030	25,316,300
2026-07-24	2.020	2.040	1.950	1.970	1.970	20,391,000
2026-07-23	1.940	2.040	1.940	2.040	2.040	25,289,400
2026-07-22	1.970	2.020	1.940	1.960	1.960	24,141,102

Page 1 of 1 · 60 trading days

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.