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
2026-04-22	16.200	16.870	16.030	16.850	16.850	11,925,910
2026-04-21	16.120	16.440	15.900	16.110	16.110	9,730,801
2026-04-20	15.700	16.440	15.700	16.120	16.120	10,844,010
2026-04-17	15.400	15.890	15.350	15.730	15.730	8,546,358
2026-04-16	15.280	15.660	15.280	15.410	15.410	8,522,570
2026-04-15	15.370	15.570	15.070	15.320	15.320	9,583,331
2026-04-14	15.090	15.440	15.000	15.350	15.350	12,250,230
2026-04-13	14.640	15.150	14.640	14.940	14.940	10,582,200
2026-04-10	14.420	15.080	14.420	14.710	14.710	14,019,100
2026-04-09	14.280	14.610	14.000	14.400	14.400	11,920,080
2026-04-08	14.000	14.230	13.790	14.200	14.200	10,908,030
2026-04-07	13.360	14.130	13.300	13.620	13.620	11,074,020
2026-04-03	13.600	13.750	13.130	13.320	13.320	5,112,353
2026-04-02	14.110	14.110	13.350	13.460	13.460	7,700,665
2026-04-01	13.300	14.040	13.120	13.970	13.970	12,959,890
2026-03-31	13.460	13.550	12.980	13.000	13.000	4,859,321
2026-03-30	12.980	13.400	12.950	13.360	13.360	4,318,700
2026-03-27	12.800	13.290	12.800	13.100	13.100	3,931,362
2026-03-26	13.550	13.610	12.950	13.070	13.070	6,122,286
2026-03-25	13.250	13.610	13.140	13.440	13.440	7,666,811
2026-03-24	12.500	13.240	12.340	13.140	13.140	8,825,418
2026-03-23	13.250	13.340	12.180	12.250	12.250	12,497,320
2026-03-20	13.990	14.290	13.430	13.430	13.430	8,783,875
2026-03-19	13.800	14.090	13.630	13.930	13.930	5,978,328
2026-03-18	13.690	14.030	13.510	14.000	14.000	6,261,583
2026-03-17	14.260	14.330	13.560	13.600	13.600	8,952,840
2026-03-16	14.040	14.360	13.720	14.260	14.260	9,155,300
2026-03-13	14.090	14.530	14.010	14.050	14.050	7,597,792
2026-03-12	14.570	14.620	14.080	14.090	14.090	7,491,352
2026-03-11	14.500	14.960	14.470	14.640	14.640	8,455,113
2026-03-10	14.100	14.660	14.100	14.480	14.480	9,027,915
2026-03-09	14.100	14.160	13.620	14.060	14.060	9,742,149
2026-03-06	14.230	14.500	14.060	14.290	14.290	6,399,900
2026-03-05	14.210	14.580	14.150	14.310	14.310	7,609,838
2026-03-04	14.000	14.170	13.770	13.960	13.960	8,915,556
2026-03-03	14.810	14.850	14.050	14.090	14.090	11,179,960
2026-03-02	14.980	15.130	14.660	14.710	14.710	12,837,110
2026-02-27	14.310	15.200	14.280	15.170	15.170	15,182,540
2026-02-26	14.500	14.870	14.330	14.440	14.440	7,913,167
2026-02-25	14.290	14.490	14.120	14.370	14.370	6,219,378
2026-02-24	13.990	14.360	13.800	14.270	14.270	10,224,210
2026-02-13	13.900	14.190	13.680	13.770	13.770	5,898,918
2026-02-12	13.820	14.000	13.750	13.880	13.880	6,267,740
2026-02-11	13.940	14.020	13.810	13.950	13.950	6,742,700
2026-02-10	14.400	14.400	13.940	13.950	13.950	6,975,357
2026-02-09	14.150	14.450	14.020	14.240	14.240	8,599,156
2026-02-06	14.000	14.190	13.850	14.000	14.000	6,719,999
2026-02-05	14.550	14.680	13.950	14.070	14.070	13,948,860
2026-02-04	14.580	15.190	14.320	14.670	14.670	26,292,029
2026-02-03	14.480	14.500	14.070	14.350	14.350	9,808,426
2026-02-02	14.610	14.880	14.170	14.200	14.200	18,476,490
2026-01-30	13.290	14.400	13.230	14.320	14.320	24,757,789
2026-01-29	14.030	14.030	13.230	13.300	13.300	12,336,250
2026-01-28	14.450	14.590	13.810	13.890	13.890	13,159,080
2026-01-27	14.260	14.460	13.810	14.410	14.410	14,414,630
2026-01-26	14.520	14.940	14.130	14.350	14.350	20,696,699
2026-01-23	13.970	14.500	13.800	14.420	14.420	17,975,740
2026-01-22	13.830	14.260	13.710	13.890	13.890	12,042,030
2026-01-21	13.330	14.110	13.230	13.840	13.840	18,720,730
2026-01-20	13.370	13.730	13.260	13.350	13.350	16,131,920

← NewerPage 3 of 21 · 1,212 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.