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
2026-07-21	14.570	15.140	12.760	15.050	15.050	22,600,527
2026-07-20	16.500	17.050	14.200	14.680	14.680	19,232,480
2026-07-17	17.430	17.930	15.700	15.990	15.990	17,019,580
2026-07-16	17.990	18.920	17.410	17.480	17.480	11,368,548
2026-07-15	18.710	19.160	18.200	18.340	18.340	9,036,064
2026-07-14	18.130	18.800	17.550	18.490	18.490	12,369,526
2026-07-13	20.400	20.670	17.990	18.030	18.030	15,814,418
2026-07-10	21.700	21.940	20.550	20.580	20.580	12,238,950
2026-07-09	20.160	21.700	19.880	21.480	21.480	12,623,437
2026-07-08	20.870	21.090	19.830	20.150	20.150	8,743,769
2026-07-07	21.300	21.900	20.660	20.920	20.920	9,470,040
2026-07-06	21.230	22.500	21.000	21.500	21.500	13,390,749
2026-07-03	20.520	21.840	20.520	21.250	21.250	14,022,839
2026-07-02	19.980	21.280	19.530	20.330	20.330	15,102,329
2026-07-01	20.910	21.210	19.910	19.980	19.980	16,787,650
2026-06-30	20.820	21.280	20.420	21.280	21.280	12,740,770
2026-06-29	22.800	23.500	20.410	20.830	20.830	24,089,949
2026-06-26	22.660	23.140	21.700	22.320	22.320	12,443,262
2026-06-25	23.200	23.390	22.000	22.830	22.830	12,304,914
2026-06-24	22.800	23.160	21.890	22.980	22.980	13,089,623
2026-06-23	23.340	23.650	22.660	23.060	23.060	13,876,979
2026-06-22	24.580	25.290	22.750	23.640	23.640	25,677,365
2026-06-18	22.460	25.000	22.290	24.550	24.550	22,694,570
2026-06-17	21.980	23.300	21.800	22.680	22.680	16,053,970
2026-06-16	22.420	22.980	22.250	22.350	22.350	13,214,010
2026-06-15	22.430	22.870	22.000	22.620	22.620	18,321,990
2026-06-12	23.200	23.540	22.000	22.120	22.120	21,711,990
2026-06-11	22.000	22.990	21.800	22.850	22.850	20,975,000
2026-06-10	21.180	22.830	21.060	22.440	22.440	23,202,230
2026-06-09	20.000	21.700	20.000	21.610	21.610	20,550,031
2026-06-08	20.000	20.850	19.750	19.860	19.860	15,023,296
2026-06-05	19.950	21.100	19.750	20.610	20.610	17,177,439
2026-06-04	20.180	20.290	19.730	20.010	20.010	11,138,470
2026-06-03	19.000	20.950	19.000	20.340	20.340	18,674,910
2026-06-02	18.610	19.420	18.060	19.320	19.320	13,365,140
2026-06-01	18.470	19.380	18.400	18.740	18.740	10,917,250
2026-05-29	19.820	20.150	18.450	18.600	18.600	13,631,290
2026-05-28	19.680	20.480	19.500	19.770	19.770	11,416,890
2026-05-27	19.760	20.070	19.460	19.670	19.670	8,948,100
2026-05-26	20.350	20.350	19.460	19.920	19.920	11,218,580
2026-05-25	20.550	21.120	19.860	20.380	20.380	16,265,420
2026-05-22	19.200	20.550	19.200	20.520	20.520	16,535,189
2026-05-21	19.070	20.030	19.000	19.070	19.070	14,526,410
2026-05-20	18.670	19.470	18.570	19.070	19.070	15,093,580
2026-05-19	19.160	19.980	18.600	19.290	19.290	10,832,280
2026-05-18	19.460	19.900	19.050	19.220	19.220	10,283,960
2026-05-15	19.550	20.000	19.050	19.610	19.610	11,586,970
2026-05-14	19.800	20.500	19.400	19.610	19.610	12,514,390
2026-05-13	19.060	19.900	18.830	19.780	19.780	11,058,370
2026-05-12	19.090	19.300	18.780	19.250	19.250	11,053,190
2026-05-11	18.300	19.540	18.300	19.280	19.280	16,673,439
2026-05-08	17.900	18.250	17.620	18.170	18.170	12,152,230
2026-05-07	18.180	18.360	17.760	18.100	18.100	13,401,340
2026-05-06	17.660	18.470	17.570	17.850	17.850	13,720,500
2026-04-30	16.880	17.570	16.700	17.360	17.360	13,215,880
2026-04-29	16.800	17.050	16.620	16.820	16.820	9,167,535
2026-04-28	16.910	17.030	16.510	16.780	16.780	9,499,624
2026-04-27	16.470	17.200	16.400	16.940	16.940	17,395,600
2026-04-24	16.880	17.100	16.160	16.340	16.340	10,703,960
2026-04-23	16.860	17.010	16.300	16.740	16.740	11,554,960

← NewerPage 2 of 3 · 121 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.