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
2023-07-31	20.080	20.240	19.420	19.540	13.740	9,727,810
2023-07-28	19.690	20.780	19.470	20.080	14.120	13,815,775
2023-07-27	20.040	20.100	19.460	19.520	13.726	6,005,680
2023-07-26	20.460	20.460	19.870	19.990	14.057	6,081,150
2023-07-25	20.200	20.980	19.960	20.210	14.211	13,235,290
2023-07-24	19.990	20.490	19.730	19.900	13.993	7,711,816
2023-07-21	20.200	20.390	19.920	20.230	14.225	7,287,950
2023-07-20	21.000	21.050	19.950	20.020	14.078	11,498,289
2023-07-19	21.470	21.570	20.870	20.930	14.718	8,508,645
2023-07-18	21.680	21.990	21.120	21.200	14.908	9,532,219
2023-07-17	21.120	22.120	20.610	21.880	15.386	19,621,828
2023-07-14	22.550	22.590	21.200	21.300	14.978	22,159,090
2023-07-13	22.800	23.520	22.110	22.450	15.787	18,923,424
2023-07-12	23.400	23.400	22.210	22.430	15.772	20,260,053
2023-07-11	20.750	23.390	20.530	22.810	16.040	32,012,645
2023-07-10	19.600	20.900	19.380	20.700	14.556	18,743,901
2023-07-07	19.720	19.900	19.270	19.590	13.775	8,957,642
2023-07-06	20.040	20.480	19.580	19.620	13.797	11,592,427
2023-07-05	19.920	20.250	19.640	20.040	14.092	10,093,708
2023-07-04	19.220	20.400	19.160	19.920	14.008	17,476,509
2023-07-03	18.940	19.450	18.900	19.040	13.389	12,425,823
2023-06-30	19.150	19.670	18.910	19.050	13.396	17,411,475
2023-06-29	18.350	19.300	18.150	19.140	13.459	19,491,851
2023-06-28	17.530	18.480	17.230	18.400	12.939	21,205,515
2023-06-27	16.930	17.660	16.610	17.500	12.306	18,664,016
2023-06-26	17.630	17.630	16.330	17.000	11.954	21,389,874
2023-06-21	16.780	16.860	16.460	16.460	11.574	3,906,719
2023-06-20	16.600	16.790	16.390	16.790	11.807	5,172,209
2023-06-19	16.570	16.860	16.460	16.580	11.659	5,427,137
2023-06-16	16.160	16.610	16.050	16.580	11.659	6,825,744
2023-06-15	15.380	16.270	15.320	16.200	11.392	7,493,595
2023-06-14	15.740	15.900	15.380	15.450	10.864	4,294,920
2023-06-13	16.030	16.250	15.700	15.860	11.153	4,408,322
2023-06-12	15.120	16.080	15.120	15.920	11.195	5,870,344
2023-06-09	15.350	15.570	15.000	15.210	10.696	4,343,683
2023-06-08	15.360	15.840	15.340	15.360	10.801	5,255,874
2023-06-07	15.950	15.980	15.290	15.370	10.808	7,317,872
2023-06-06	16.370	16.480	15.750	15.900	11.181	5,352,939
2023-06-05	16.640	16.660	16.320	16.440	11.560	3,094,691
2023-06-02	16.330	16.580	16.300	16.530	11.624	3,539,410
2023-06-01	16.430	16.660	16.280	16.330	11.483	4,722,740
2023-05-31	16.900	16.950	16.480	16.550	11.638	3,992,422
2023-05-30	16.820	16.890	16.480	16.700	11.743	4,675,346
2023-05-29	17.150	17.470	16.580	16.700	11.743	6,281,492
2023-05-26	16.920	17.650	16.590	17.130	12.046	8,565,655
2023-05-25	16.690	17.100	16.690	16.930	11.905	5,411,887
2023-05-24	16.660	17.070	16.530	16.790	11.807	4,632,950
2023-05-23	16.910	17.000	16.550	16.660	11.715	7,033,054
2023-05-22	16.910	17.100	16.850	16.970	11.933	5,276,016
2023-05-19	17.030	17.150	16.590	16.900	11.884	9,963,172
2023-05-18	16.270	17.060	16.170	16.980	11.940	13,228,842
2023-05-17	15.410	16.580	15.380	16.270	11.441	11,603,902
2023-05-16	15.310	15.780	15.290	15.410	10.836	6,857,179
2023-05-15	14.650	15.440	14.640	15.350	10.794	8,497,011
2023-05-12	14.930	15.120	14.550	14.670	10.316	4,693,729
2023-05-11	14.800	15.070	14.540	15.010	10.555	6,385,888
2023-05-10	14.250	14.910	14.130	14.760	10.379	9,957,525
2023-05-09	14.770	14.770	14.000	14.410	10.133	7,744,816
2023-05-08	14.960	15.030	14.710	14.760	10.379	5,487,731
2023-05-05	15.290	15.310	14.710	14.770	10.386	5,461,584

← NewerPage 14 of 21 · 1,218 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.