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
2023-10-30	17.300	17.650	16.890	17.410	12.242	7,227,872
2023-10-27	17.220	17.390	16.540	17.300	12.165	7,394,553
2023-10-26	16.200	17.250	16.000	17.130	12.046	8,167,038
2023-10-25	16.020	16.600	16.020	16.250	11.427	4,406,838
2023-10-24	15.890	16.150	15.610	15.960	11.223	3,965,696
2023-10-23	15.920	16.420	15.630	15.690	11.033	5,226,821
2023-10-20	16.250	16.470	16.000	16.230	11.413	6,513,036
2023-10-19	16.750	16.950	15.380	16.390	11.525	10,410,806
2023-10-18	17.110	17.150	16.500	16.830	11.835	6,519,856
2023-10-17	18.000	18.010	17.090	17.230	12.116	10,899,816
2023-10-16	19.050	19.350	17.710	18.020	12.671	13,446,711
2023-10-13	18.800	19.240	18.130	19.040	13.389	13,516,412
2023-10-12	17.470	19.040	17.180	18.690	13.143	12,244,040
2023-10-11	17.580	17.580	17.250	17.320	12.179	2,488,045
2023-10-10	17.780	17.790	17.380	17.430	12.257	2,586,274
2023-10-09	17.690	17.950	17.570	17.630	12.397	3,427,608
2023-09-28	17.780	17.840	17.520	17.690	12.439	3,675,588
2023-09-27	17.650	18.080	17.460	17.780	12.503	6,165,628
2023-09-26	17.400	17.570	17.040	17.430	12.257	5,006,282
2023-09-25	17.220	17.530	16.810	17.430	12.257	5,642,868
2023-09-22	17.050	17.270	16.860	17.110	12.032	3,952,821
2023-09-21	17.190	17.220	16.840	16.980	11.940	3,016,434
2023-09-20	17.470	17.490	17.070	17.190	12.088	2,607,694
2023-09-19	17.480	17.480	17.130	17.360	12.207	3,199,817
2023-09-18	17.260	17.680	17.000	17.400	12.235	4,256,642
2023-09-15	17.190	17.300	16.980	17.120	12.039	3,998,174
2023-09-14	17.650	17.650	17.000	17.100	12.025	4,927,948
2023-09-13	18.100	18.160	17.330	17.560	12.348	5,062,652
2023-09-12	18.360	18.420	18.030	18.100	12.728	3,322,425
2023-09-11	18.210	18.460	18.000	18.360	12.911	3,282,028
2023-09-08	18.700	18.710	18.050	18.260	12.840	4,089,610
2023-09-07	19.100	19.100	18.460	18.500	13.009	5,159,868
2023-09-06	18.510	18.910	18.270	18.900	13.290	7,710,831
2023-09-05	17.900	18.800	17.660	18.600	13.079	9,242,172
2023-09-04	17.960	18.090	17.640	17.830	12.538	4,090,455
2023-09-01	18.260	18.320	17.750	17.880	12.573	5,543,224
2023-08-31	18.680	18.700	17.920	18.000	12.657	7,329,649
2023-08-30	18.600	19.190	18.550	18.680	13.136	4,739,380
2023-08-29	17.620	18.850	17.530	18.740	13.178	7,201,852
2023-08-28	19.280	19.480	17.590	17.730	12.468	6,149,248
2023-08-25	18.590	18.590	18.090	18.090	12.721	4,601,296
2023-08-24	18.400	19.000	17.960	18.590	13.072	7,833,082
2023-08-23	19.230	19.300	18.340	18.350	12.903	7,379,545
2023-08-22	19.490	19.680	18.390	19.170	13.480	11,440,959
2023-08-21	19.600	20.340	18.890	19.400	13.642	11,897,907
2023-08-18	19.830	20.020	19.300	19.780	13.909	8,025,585
2023-08-17	19.110	19.660	18.260	19.630	13.804	7,624,568
2023-08-16	19.550	20.050	19.000	19.100	13.431	7,870,212
2023-08-15	18.630	20.400	18.630	19.440	13.670	14,878,787
2023-08-14	18.940	19.030	18.490	18.620	13.093	6,580,413
2023-08-11	19.250	19.510	18.880	18.900	13.290	4,995,424
2023-08-10	19.530	19.800	19.200	19.370	13.621	4,995,527
2023-08-09	19.790	20.280	19.400	19.660	13.825	7,491,803
2023-08-08	20.300	20.300	19.520	19.600	13.782	6,404,795
2023-08-07	19.620	20.400	19.320	20.290	14.268	12,292,007
2023-08-04	19.580	19.950	19.200	19.620	13.797	5,991,902
2023-08-03	19.620	19.840	19.310	19.470	13.691	4,786,801
2023-08-02	19.850	20.200	19.640	19.710	13.860	4,449,418
2023-08-01	19.450	20.010	19.000	19.850	13.958	8,774,938
2023-07-31	20.080	20.240	19.420	19.540	13.740	9,727,810

← NewerPage 13 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.