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
2023-05-04	15.200	15.700	15.000	15.220	10.702	7,563,388
2023-04-28	14.720	15.460	14.650	15.220	10.702	8,904,394
2023-04-27	15.840	15.920	14.550	14.690	10.330	13,406,799
2023-04-26	15.150	16.150	15.100	16.090	11.314	8,690,507
2023-04-25	15.760	15.890	15.000	15.130	10.639	7,429,699
2023-04-24	16.080	16.100	15.600	15.810	11.117	6,359,446
2023-04-21	16.880	17.160	16.060	16.110	11.328	8,521,811
2023-04-20	16.250	17.030	15.930	16.790	11.807	12,626,990
2023-04-19	16.700	16.900	16.340	16.530	11.624	10,049,184
2023-04-18	16.610	17.470	16.480	16.880	11.870	17,669,610
2023-04-17	16.110	16.610	15.970	16.530	11.624	11,003,720
2023-04-14	15.450	16.390	15.380	16.220	11.406	11,866,629
2023-04-13	15.890	15.910	15.260	15.460	10.871	10,450,245
2023-04-12	16.350	16.450	15.740	15.850	11.145	8,234,599
2023-04-11	16.430	16.560	16.150	16.290	11.455	6,561,742
2023-04-10	16.410	16.770	16.190	16.470	11.582	9,438,284
2023-04-07	17.060	17.300	16.250	16.430	11.553	15,137,480
2023-04-06	17.360	17.450	16.800	17.240	12.123	10,565,038
2023-04-04	18.560	18.560	17.080	17.230	12.116	10,791,307
2023-04-03	33.860	33.860	32.150	33.030	12.903	11,195,074
2023-03-31	33.690	34.300	33.400	33.880	13.236	6,498,943
2023-03-30	33.700	33.990	32.880	33.680	13.157	8,204,149
2023-03-29	34.670	35.550	33.100	33.200	12.970	16,125,278
2023-03-28	33.400	34.100	33.290	33.540	13.103	8,773,279
2023-03-27	31.600	33.750	31.600	33.600	13.126	14,255,108
2023-03-24	31.320	31.880	31.100	31.600	12.345	5,283,164
2023-03-23	32.120	32.120	31.370	31.520	12.314	5,735,948
2023-03-22	32.700	33.120	32.100	32.250	12.599	5,165,478
2023-03-21	31.730	32.850	31.250	32.850	12.833	7,499,945
2023-03-20	31.230	32.130	30.050	31.730	12.396	9,000,001
2023-03-17	32.460	32.500	31.120	31.240	12.204	8,533,803
2023-03-16	33.360	33.450	31.950	32.000	12.501	10,077,152
2023-03-15	33.680	34.390	33.440	33.460	13.071	5,573,237
2023-03-14	34.070	34.550	33.500	33.550	13.107	7,557,417
2023-03-13	33.900	34.440	33.390	34.090	13.318	9,246,875
2023-03-10	33.940	34.240	33.250	33.590	13.122	5,847,014
2023-03-09	34.380	34.500	33.750	33.970	13.271	4,835,159
2023-03-08	33.660	34.700	33.590	34.280	13.392	6,741,924
2023-03-07	35.800	35.860	34.110	34.120	13.329	9,756,031
2023-03-06	35.000	36.180	34.430	35.740	13.962	16,713,516
2023-03-03	33.600	34.420	33.500	33.990	13.279	5,834,624
2023-03-02	34.860	34.950	33.630	33.970	13.271	6,004,940
2023-03-01	35.080	35.120	34.300	34.900	13.634	4,070,765
2023-02-28	35.000	35.220	34.380	34.880	13.626	4,492,429
2023-02-27	35.490	36.190	34.800	34.960	13.657	6,155,241
2023-02-24	35.500	36.120	34.500	35.370	13.818	7,379,968
2023-02-23	34.880	36.020	34.490	35.500	13.868	6,916,386
2023-02-22	34.700	35.540	34.500	34.800	13.595	5,109,254
2023-02-21	36.150	36.280	34.740	35.000	13.673	6,968,001
2023-02-20	34.660	36.380	34.650	36.150	14.122	7,697,614
2023-02-17	36.400	36.670	34.700	34.830	13.607	10,921,531
2023-02-16	37.540	37.960	36.200	36.560	14.282	6,801,606
2023-02-15	38.050	38.590	36.940	37.260	14.556	7,413,749
2023-02-14	38.720	39.120	37.920	38.050	14.865	4,776,208
2023-02-13	37.860	39.380	37.860	38.700	15.118	8,798,650
2023-02-10	38.450	38.930	37.800	37.980	14.837	4,821,591
2023-02-09	38.000	38.790	37.230	38.700	15.118	5,564,094
2023-02-08	38.450	38.880	37.830	37.980	14.837	5,599,848
2023-02-07	38.500	38.810	37.820	38.090	14.880	3,430,148
2023-02-06	38.350	38.880	37.900	38.280	14.954	4,040,628

← NewerPage 15 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.