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
2026-01-19	13.210	13.500	13.100	13.240	13.240	9,592,953
2026-01-16	13.300	13.400	13.000	13.210	13.210	12,113,470
2026-01-15	13.000	13.770	12.890	13.140	13.140	21,742,545
2026-01-14	12.560	13.090	12.560	12.890	12.890	18,394,112
2026-01-13	12.830	12.940	12.480	12.540	12.540	9,894,914
2026-01-12	12.860	12.920	12.510	12.800	12.800	11,969,957
2026-01-09	12.750	12.950	12.530	12.860	12.860	11,509,296
2026-01-08	12.440	12.830	12.390	12.750	12.750	9,904,616
2026-01-07	12.160	12.830	12.160	12.520	12.520	12,397,232
2026-01-06	12.360	12.440	12.040	12.210	12.210	11,350,200
2026-01-05	12.410	12.510	12.250	12.340	12.340	6,769,281
2025-12-31	12.370	12.500	12.260	12.350	12.350	5,648,042
2025-12-30	12.480	12.550	12.260	12.350	12.350	6,997,126
2025-12-29	12.790	12.790	12.300	12.390	12.390	11,247,950
2025-12-26	12.770	12.980	12.580	12.720	12.720	8,607,512
2025-12-25	12.930	12.950	12.570	12.760	12.760	7,931,346
2025-12-24	12.920	13.040	12.770	12.970	12.970	9,235,217
2025-12-23	12.630	13.140	12.540	12.960	12.960	12,852,701
2025-12-22	12.670	12.850	12.600	12.640	12.640	8,596,011
2025-12-19	12.410	12.700	12.340	12.640	12.640	8,473,275
2025-12-18	12.410	12.580	12.320	12.400	12.400	5,521,732
2025-12-17	11.880	12.560	11.790	12.500	12.500	11,497,673
2025-12-16	12.140	12.240	11.820	11.910	11.910	5,209,580
2025-12-15	12.250	12.390	12.150	12.160	12.160	4,912,940
2025-12-12	12.180	12.390	12.060	12.260	12.260	5,133,500
2025-12-11	12.140	12.430	12.060	12.280	12.280	7,207,500
2025-12-10	12.390	12.470	12.020	12.100	12.100	6,632,792
2025-12-09	12.210	12.570	12.110	12.380	12.380	9,505,400
2025-12-08	11.700	12.380	11.680	12.240	12.240	13,008,928
2025-12-05	11.630	11.730	11.510	11.640	11.640	3,130,384
2025-12-04	11.570	11.740	11.480	11.610	11.610	3,345,664
2025-12-03	11.580	11.870	11.410	11.620	11.620	5,150,704
2025-12-02	11.750	11.750	11.500	11.520	11.520	4,321,296
2025-12-01	11.750	11.900	11.620	11.780	11.780	5,281,716
2025-11-28	11.410	12.150	11.310	11.750	11.750	9,514,947
2025-11-27	11.200	11.580	11.060	11.470	11.470	5,374,798
2025-11-26	11.320	11.440	11.070	11.120	11.120	3,804,032
2025-11-25	11.140	11.530	11.140	11.320	11.320	3,664,004
2025-11-24	10.920	11.270	10.810	11.170	11.170	4,637,314
2025-11-21	11.330	11.460	10.800	10.920	10.920	6,576,564
2025-11-20	11.570	11.640	11.410	11.470	11.470	3,584,691
2025-11-19	11.680	11.800	11.380	11.450	11.450	4,275,005
2025-11-18	11.850	11.900	11.610	11.650	11.650	4,798,985
2025-11-17	11.960	12.080	11.840	11.920	11.920	3,547,040
2025-11-14	12.010	12.140	11.940	11.980	11.980	4,642,728
2025-11-13	12.040	12.200	11.920	12.030	12.030	5,536,156
2025-11-12	12.320	12.340	11.720	12.060	12.060	11,067,241
2025-11-11	11.910	12.480	11.880	12.320	12.320	10,860,213
2025-11-10	11.560	12.050	11.540	11.910	11.910	10,308,204
2025-11-07	11.680	12.220	11.420	11.540	11.540	7,866,871
2025-11-06	11.580	11.740	11.450	11.720	11.720	5,539,534
2025-11-05	11.390	11.680	11.390	11.580	11.580	4,476,781
2025-11-04	11.780	11.780	11.380	11.540	11.540	6,387,648
2025-11-03	11.800	11.830	11.560	11.780	11.780	3,798,256
2025-10-31	11.740	11.940	11.730	11.810	11.810	3,801,056
2025-10-30	12.190	12.270	11.760	11.780	11.780	6,035,500
2025-10-29	12.060	12.580	12.050	12.190	12.190	7,434,340
2025-10-28	12.080	12.330	12.000	12.110	12.110	6,389,728
2025-10-27	11.990	12.540	11.980	12.170	12.170	7,894,880
2025-10-24	11.790	12.000	11.700	11.960	11.960	5,847,787

← NewerPage 4 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.