Changsha DIALINE New Material Sci & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.450	10.700	9.820	10.700	7.524	15,408,542
2024-04-25	10.780	11.090	10.710	10.910	7.672	5,690,998
2024-04-24	10.640	10.920	10.560	10.910	7.672	6,251,123
2024-04-23	10.550	10.730	10.460	10.640	7.482	5,543,861
2024-04-22	10.550	10.710	10.320	10.550	7.419	4,693,696
2024-04-19	10.660	10.780	10.490	10.680	7.510	5,015,444
2024-04-18	10.810	10.910	10.590	10.660	7.496	5,726,896
2024-04-17	10.080	10.880	10.080	10.880	7.651	7,647,540
2024-04-16	10.640	10.740	9.860	9.890	6.955	8,528,231
2024-04-15	11.310	11.500	10.550	10.800	7.594	8,610,893
2024-04-12	11.480	11.620	11.320	11.360	7.988	4,466,403
2024-04-11	11.510	11.690	11.300	11.420	8.030	6,182,904
2024-04-10	12.000	12.070	11.370	11.540	8.115	8,937,695
2024-04-09	11.830	12.180	11.830	12.110	8.516	5,433,845
2024-04-08	12.430	12.450	11.830	11.890	8.361	6,916,334
2024-04-03	12.720	12.720	12.360	12.430	8.741	5,085,053
2024-04-02	12.840	12.930	12.680	12.740	8.959	7,015,253
2024-04-01	12.500	12.880	12.500	12.840	9.029	7,233,291
2024-03-29	12.620	12.850	12.310	12.510	8.797	5,251,680
2024-03-28	12.550	12.940	12.500	12.680	8.916	9,949,083
2024-03-27	12.790	12.860	12.180	12.180	8.565	6,750,044
2024-03-26	12.810	12.970	12.420	12.790	8.994	6,280,447
2024-03-25	13.260	13.340	12.780	12.830	9.022	7,340,438
2024-03-22	13.470	13.560	13.100	13.260	9.324	8,177,122
2024-03-21	13.840	13.960	13.370	13.550	9.528	9,169,357
2024-03-20	13.470	13.800	13.420	13.750	9.669	10,539,755
2024-03-19	13.370	13.650	13.330	13.460	9.465	9,222,885
2024-03-18	13.220	13.470	13.130	13.470	9.472	10,594,931
2024-03-15	12.920	13.300	12.910	13.260	9.324	7,015,430
2024-03-14	13.190	13.330	12.780	13.090	9.205	10,126,824
2024-03-13	13.320	13.420	13.110	13.240	9.310	11,701,986
2024-03-12	13.380	13.690	13.180	13.430	9.444	16,415,954
2024-03-11	12.800	13.860	12.700	13.570	9.542	23,195,747
2024-03-08	12.250	12.990	12.250	12.880	9.057	16,194,868
2024-03-07	12.670	12.850	12.180	12.210	8.586	14,675,553
2024-03-06	11.930	12.950	11.930	12.800	9.001	20,644,460
2024-03-05	12.200	12.210	11.880	11.930	8.389	7,958,535
2024-03-04	12.570	12.650	12.060	12.270	8.628	11,368,868
2024-03-01	12.690	12.700	12.340	12.570	8.839	12,036,935
2024-02-29	11.360	12.550	11.310	12.520	8.804	15,550,558
2024-02-28	12.860	13.140	11.610	11.650	8.192	18,400,775
2024-02-27	12.230	12.770	12.080	12.760	8.973	11,476,117
2024-02-26	12.000	12.620	11.910	12.380	8.706	12,902,524
2024-02-23	11.580	12.120	11.500	11.970	8.417	12,787,303
2024-02-22	11.030	11.550	11.010	11.460	8.059	8,145,866
2024-02-21	10.810	11.580	10.710	11.160	7.848	10,841,147
2024-02-20	10.800	11.010	10.440	10.920	7.679	7,468,196
2024-02-19	10.690	11.150	10.650	10.890	7.658	12,076,422
2024-02-08	9.290	10.570	9.250	10.540	7.412	13,744,773
2024-02-07	9.520	9.760	9.030	9.300	6.540	10,191,610
2024-02-06	8.930	9.850	8.410	9.560	6.723	13,754,484
2024-02-05	10.670	10.700	8.900	9.160	6.441	18,068,762
2024-02-02	11.540	11.690	10.310	10.660	7.496	12,392,723
2024-02-01	11.500	11.760	11.270	11.430	8.037	7,683,127
2024-01-31	12.150	12.370	11.360	11.400	8.016	9,047,857
2024-01-30	12.500	12.810	12.250	12.280	8.635	6,142,852
2024-01-29	13.160	13.310	12.650	12.650	8.895	7,702,654
2024-01-26	13.710	13.770	13.090	13.120	9.226	10,669,188
2024-01-25	13.000	13.820	12.800	13.790	9.697	14,333,870
2024-01-24	13.970	14.260	13.320	13.820	9.718	6,845,855

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.