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
2024-01-23	13.630	14.100	13.430	13.950	9.809	8,352,062
2024-01-22	14.660	14.790	13.520	13.570	9.542	9,248,022
2024-01-19	15.100	15.250	14.770	14.790	10.400	4,634,896
2024-01-18	15.060	15.340	14.650	15.110	10.625	7,979,050
2024-01-17	15.780	15.780	15.160	15.170	10.667	6,596,956
2024-01-16	15.850	16.200	15.550	15.800	11.110	7,057,183
2024-01-15	16.200	16.220	15.600	15.850	11.145	8,327,690
2024-01-12	15.940	16.860	15.820	16.300	11.462	12,445,874
2024-01-11	15.670	16.130	15.610	16.020	11.265	6,927,041
2024-01-10	15.560	16.100	15.140	15.760	11.082	7,635,780
2024-01-09	15.330	15.970	15.330	15.540	10.928	5,198,771
2024-01-08	15.780	15.870	15.330	15.330	10.780	4,868,544
2024-01-05	16.260	16.470	15.750	15.810	11.117	5,826,052
2024-01-04	16.410	16.530	16.120	16.300	11.462	4,084,788
2024-01-03	16.550	16.690	16.290	16.500	11.603	5,407,948
2024-01-02	16.950	17.010	16.550	16.580	11.659	7,490,655
2023-12-29	16.590	17.140	16.590	16.970	11.933	13,066,628
2023-12-28	15.670	16.770	15.400	16.620	11.687	13,896,923
2023-12-27	15.330	15.510	15.230	15.350	10.794	3,369,102
2023-12-26	15.480	15.610	15.240	15.350	10.794	3,874,242
2023-12-25	15.370	15.640	15.320	15.590	10.963	4,597,325
2023-12-22	15.500	15.760	15.140	15.360	10.801	7,252,718
2023-12-21	15.150	15.550	14.900	15.460	10.871	5,018,206
2023-12-20	15.570	15.620	15.180	15.210	10.696	4,073,339
2023-12-19	15.410	15.600	15.310	15.480	10.885	4,687,438
2023-12-18	15.960	16.120	15.320	15.450	10.864	11,631,779
2023-12-15	16.290	16.480	16.140	16.300	11.462	2,744,196
2023-12-14	16.510	16.690	16.230	16.280	11.448	3,569,441
2023-12-13	16.710	16.710	16.430	16.460	11.574	4,248,095
2023-12-12	16.720	16.880	16.580	16.690	11.736	4,364,500
2023-12-11	16.530	16.910	16.460	16.730	11.764	5,816,412
2023-12-08	17.000	17.140	16.680	16.690	11.736	5,236,488
2023-12-07	17.000	17.050	16.620	16.940	11.912	5,979,993
2023-12-06	17.100	17.540	16.970	17.020	11.968	6,950,479
2023-12-05	17.500	17.750	17.150	17.150	12.060	5,394,620
2023-12-04	17.850	18.350	17.550	17.610	12.383	6,713,134
2023-12-01	17.600	18.010	17.000	17.880	12.573	6,301,531
2023-11-30	17.850	18.050	17.420	17.680	12.432	4,767,056
2023-11-29	18.020	18.390	17.820	17.900	12.587	7,314,440
2023-11-28	17.350	18.320	17.180	18.010	12.664	10,109,492
2023-11-27	17.300	17.450	16.820	17.280	12.151	6,514,018
2023-11-24	17.980	18.040	17.250	17.390	12.228	7,530,814
2023-11-23	17.990	18.170	17.730	17.980	12.643	7,511,821
2023-11-22	18.660	18.870	17.880	17.920	12.601	10,843,324
2023-11-21	19.650	19.790	18.680	18.810	13.227	13,572,431
2023-11-20	19.560	19.790	19.210	19.740	13.881	8,944,539
2023-11-17	19.310	19.610	19.180	19.460	13.684	8,275,429
2023-11-16	19.720	19.840	19.320	19.330	13.593	9,692,515
2023-11-15	20.050	20.260	19.560	19.690	13.846	13,749,185
2023-11-14	20.250	20.790	19.820	19.990	14.057	20,281,833
2023-11-13	20.200	20.800	19.520	20.400	14.345	24,054,492
2023-11-10	18.780	20.980	18.530	20.600	14.486	32,755,002
2023-11-09	18.290	19.310	18.200	19.040	13.389	19,842,971
2023-11-08	17.930	18.880	17.640	18.290	12.861	10,237,312
2023-11-07	17.800	18.180	17.650	17.930	12.608	5,613,717
2023-11-06	17.620	18.030	17.620	17.840	12.545	5,598,485
2023-11-03	16.920	17.640	16.920	17.600	12.376	5,564,504
2023-11-02	17.680	17.830	16.850	16.900	11.884	6,711,537
2023-11-01	17.370	18.180	17.170	17.780	12.503	8,053,474
2023-10-31	17.390	17.580	17.080	17.250	12.130	4,364,640

← NewerPage 12 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.