Changsha DIALINE New Material Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.480 | 6.940 | 6.400 | 6.900 | 6.900 | 11,649,481 |
| 2024-07-24 | 6.500 | 6.700 | 6.430 | 6.540 | 6.540 | 6,728,338 |
| 2024-07-23 | 6.910 | 6.910 | 6.560 | 6.570 | 6.570 | 6,678,350 |
| 2024-07-22 | 6.800 | 6.940 | 6.790 | 6.860 | 6.860 | 5,078,607 |
| 2024-07-19 | 6.600 | 7.120 | 6.560 | 6.890 | 6.890 | 9,333,587 |
| 2024-07-18 | 6.400 | 6.690 | 6.350 | 6.690 | 6.690 | 7,113,883 |
| 2024-07-17 | 6.640 | 6.710 | 6.450 | 6.470 | 6.470 | 5,889,311 |
| 2024-07-16 | 6.880 | 6.910 | 6.590 | 6.670 | 6.670 | 6,934,379 |
| 2024-07-15 | 7.130 | 7.160 | 6.850 | 6.880 | 6.880 | 5,365,180 |
| 2024-07-12 | 7.260 | 7.310 | 7.120 | 7.170 | 7.170 | 4,190,140 |
| 2024-07-11 | 7.320 | 7.330 | 7.170 | 7.300 | 7.300 | 4,499,783 |
| 2024-07-10 | 7.150 | 7.350 | 7.040 | 7.130 | 7.130 | 4,684,867 |
| 2024-07-09 | 6.930 | 7.180 | 6.820 | 7.120 | 7.120 | 6,153,242 |
| 2024-07-08 | 7.300 | 7.350 | 6.920 | 6.940 | 6.940 | 6,599,262 |
| 2024-07-05 | 7.250 | 7.380 | 7.200 | 7.330 | 7.330 | 3,570,414 |
| 2024-07-04 | 7.580 | 7.670 | 7.310 | 7.330 | 7.330 | 4,939,747 |
| 2024-07-03 | 7.650 | 7.750 | 7.540 | 7.600 | 7.600 | 3,999,287 |
| 2024-07-02 | 7.700 | 7.800 | 7.640 | 7.650 | 7.650 | 4,051,061 |
| 2024-07-01 | 7.750 | 7.860 | 7.610 | 7.700 | 7.700 | 5,622,240 |
| 2024-06-28 | 7.580 | 7.950 | 7.530 | 7.780 | 7.780 | 8,010,166 |
| 2024-06-27 | 7.600 | 7.830 | 7.580 | 7.580 | 7.580 | 5,805,080 |
| 2024-06-26 | 7.470 | 7.710 | 7.310 | 7.680 | 7.680 | 6,573,922 |
| 2024-06-25 | 7.410 | 7.580 | 7.330 | 7.500 | 7.500 | 7,139,567 |
| 2024-06-24 | 7.800 | 7.870 | 7.380 | 7.410 | 7.410 | 11,346,643 |
| 2024-06-21 | 8.340 | 8.340 | 7.980 | 7.980 | 7.980 | 11,442,088 |
| 2024-06-20 | 8.810 | 8.980 | 8.360 | 8.370 | 8.370 | 13,978,563 |
| 2024-06-19 | 8.780 | 8.900 | 8.490 | 8.900 | 8.900 | 16,196,271 |
| 2024-06-18 | 8.850 | 8.940 | 8.700 | 8.710 | 8.710 | 12,457,785 |
| 2024-06-17 | 8.660 | 8.870 | 8.460 | 8.870 | 8.870 | 17,135,649 |
| 2024-06-14 | 8.750 | 8.860 | 8.600 | 8.650 | 8.650 | 16,242,169 |
| 2024-06-13 | 9.150 | 9.350 | 8.880 | 8.920 | 8.920 | 21,044,187 |
| 2024-06-12 | 9.310 | 9.410 | 9.150 | 9.290 | 9.290 | 24,741,838 |
| 2024-06-11 | 9.010 | 9.560 | 8.970 | 9.530 | 9.530 | 29,929,602 |
| 2024-06-07 | 8.580 | 9.230 | 8.350 | 9.230 | 9.230 | 27,645,829 |
| 2024-06-06 | 8.890 | 9.430 | 8.530 | 8.540 | 8.540 | 26,166,499 |
| 2024-06-05 | 8.500 | 9.100 | 8.350 | 8.930 | 8.930 | 20,407,639 |
| 2024-06-04 | 8.460 | 8.670 | 8.390 | 8.600 | 8.600 | 9,655,137 |
| 2024-06-03 | 8.380 | 8.780 | 8.270 | 8.640 | 8.640 | 12,093,995 |
| 2024-05-31 | 8.740 | 8.740 | 8.440 | 8.500 | 8.500 | 12,375,105 |
| 2024-05-30 | 8.620 | 8.990 | 8.420 | 8.780 | 8.780 | 19,477,541 |
| 2024-05-29 | 8.260 | 9.180 | 8.260 | 8.790 | 8.790 | 24,841,112 |
| 2024-05-28 | 8.050 | 8.890 | 7.970 | 8.440 | 8.440 | 18,674,186 |
| 2024-05-27 | 7.800 | 8.150 | 7.520 | 8.140 | 8.140 | 9,588,548 |
| 2024-05-24 | 7.860 | 8.150 | 7.770 | 7.790 | 7.790 | 5,493,232 |
| 2024-05-23 | 8.180 | 8.200 | 7.860 | 7.910 | 7.910 | 7,337,860 |
| 2024-05-22 | 7.770 | 8.280 | 7.740 | 8.180 | 8.180 | 11,271,502 |
| 2024-05-21 | 8.020 | 8.020 | 7.700 | 7.770 | 7.770 | 6,653,756 |
| 2024-05-20 | 8.160 | 8.270 | 7.930 | 8.030 | 8.030 | 9,340,744 |
| 2024-05-17 | 7.800 | 8.330 | 7.720 | 8.180 | 8.180 | 14,016,973 |
| 2024-05-16 | 7.670 | 7.970 | 7.670 | 7.780 | 7.780 | 5,365,290 |
| 2024-05-15 | 7.790 | 7.790 | 7.640 | 7.670 | 7.670 | 3,562,049 |
| 2024-05-14 | 7.700 | 7.880 | 7.700 | 7.780 | 7.780 | 4,296,423 |
| 2024-05-13 | 7.850 | 7.850 | 7.610 | 7.700 | 7.700 | 5,835,832 |
| 2024-05-10 | 11.680 | 11.700 | 11.180 | 11.260 | 7.918 | 6,640,564 |
| 2024-05-09 | 11.150 | 11.590 | 11.110 | 11.580 | 8.143 | 8,162,207 |
| 2024-05-08 | 11.440 | 11.580 | 11.100 | 11.170 | 7.855 | 7,382,748 |
| 2024-05-07 | 11.360 | 11.540 | 11.140 | 11.500 | 8.087 | 8,426,058 |
| 2024-05-06 | 10.910 | 11.280 | 10.880 | 11.250 | 7.911 | 8,824,562 |
| 2024-04-30 | 10.990 | 11.050 | 10.520 | 10.710 | 7.531 | 6,305,927 |
| 2024-04-29 | 10.600 | 11.030 | 10.500 | 10.950 | 7.700 | 9,171,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-13 | 0.1750 CNY |
| 2019-03-04 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.