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
2025-10-23	11.700	11.740	11.480	11.680	11.680	4,257,311
2025-10-22	11.790	12.000	11.700	11.770	11.770	6,158,813
2025-10-21	11.700	11.980	11.460	11.830	11.830	9,506,886
2025-10-20	11.550	12.150	11.400	11.720	11.720	12,128,464
2025-10-17	11.780	11.960	11.380	11.380	11.380	5,376,043
2025-10-16	12.110	12.110	11.710	11.780	11.780	7,624,322
2025-10-15	12.020	12.200	11.860	12.100	12.100	7,985,959
2025-10-14	12.230	12.780	11.980	12.030	12.030	10,311,754
2025-10-13	11.440	12.330	11.370	12.230	12.230	10,113,216
2025-10-10	12.870	13.030	12.060	12.200	12.200	15,443,269
2025-10-09	12.830	12.910	12.510	12.650	12.650	10,480,484
2025-09-30	12.800	12.880	12.660	12.700	12.700	6,542,197
2025-09-29	12.670	13.000	12.460	12.770	12.770	9,934,410
2025-09-26	12.870	12.880	12.500	12.770	12.770	8,877,428
2025-09-25	12.990	13.110	12.760	12.860	12.860	9,431,060
2025-09-24	12.650	13.070	12.590	12.990	12.990	10,316,187
2025-09-23	13.010	13.170	12.320	12.680	12.680	14,396,636
2025-09-22	12.430	13.300	12.430	13.100	13.100	21,257,571
2025-09-19	12.520	12.550	12.260	12.420	12.420	8,402,201
2025-09-18	12.610	12.850	12.260	12.520	12.520	13,821,216
2025-09-17	12.760	13.000	12.530	12.600	12.600	9,122,599
2025-09-16	12.690	12.920	12.510	12.790	12.790	9,072,112
2025-09-15	12.630	12.780	12.460	12.540	12.540	9,673,276
2025-09-12	13.230	13.230	12.600	12.670	12.670	17,671,127
2025-09-11	13.230	13.470	12.920	13.250	13.250	14,093,605
2025-09-10	13.270	13.560	13.180	13.230	13.230	9,107,328
2025-09-09	13.570	13.950	13.270	13.300	13.300	13,009,288
2025-09-08	13.770	13.900	13.290	13.650	13.650	12,158,423
2025-09-05	12.900	13.610	12.900	13.610	13.610	12,867,461
2025-09-04	13.240	13.660	12.620	12.890	12.890	15,156,152
2025-09-03	13.680	13.880	13.070	13.140	13.140	12,004,478
2025-09-02	14.040	14.080	13.460	13.680	13.680	14,033,638
2025-09-01	13.690	14.170	13.410	14.030	14.030	18,045,016
2025-08-29	13.680	14.080	13.600	13.680	13.680	14,383,197
2025-08-28	13.660	14.030	13.170	13.720	13.720	21,017,375
2025-08-27	14.540	14.620	13.660	13.680	13.680	30,035,861
2025-08-26	13.400	14.930	13.010	14.540	14.540	42,071,040
2025-08-25	12.990	13.870	12.660	13.520	13.520	33,412,961
2025-08-22	12.200	13.230	12.160	13.010	13.010	31,748,003
2025-08-21	12.240	12.380	12.080	12.150	12.150	11,715,770
2025-08-20	12.120	12.360	12.100	12.280	12.280	12,927,926
2025-08-19	12.330	12.480	12.130	12.210	12.210	16,566,116
2025-08-18	12.310	12.680	12.100	12.350	12.350	25,313,157
2025-08-15	12.250	12.420	11.800	12.290	12.290	32,100,406
2025-08-14	12.210	12.600	11.780	12.130	12.130	35,670,759
2025-08-13	12.340	12.570	11.680	12.230	12.230	33,410,061
2025-08-12	12.250	12.570	12.120	12.360	12.360	21,877,421
2025-08-11	11.410	12.290	11.410	12.230	12.230	29,056,041
2025-08-08	11.340	11.810	11.320	11.450	11.450	15,635,927
2025-08-07	11.200	11.700	11.130	11.340	11.340	17,102,540
2025-08-06	10.990	11.350	10.830	11.160	11.160	12,209,085
2025-08-05	11.030	11.300	10.950	10.990	10.990	9,702,769
2025-08-04	10.760	11.120	10.620	11.010	11.010	9,657,359
2025-08-01	10.460	10.930	10.370	10.810	10.810	12,847,331
2025-07-31	10.700	10.860	10.400	10.460	10.460	12,227,672
2025-07-30	11.050	11.100	10.670	10.750	10.750	12,725,757
2025-07-29	11.070	11.200	10.870	11.130	11.130	8,555,285
2025-07-28	10.980	11.240	10.850	11.070	11.070	13,183,246
2025-07-25	11.080	11.100	10.750	10.980	10.980	12,090,254
2025-07-24	11.070	11.260	11.030	11.090	11.090	8,638,475

← NewerPage 5 of 21 · 1,217 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.