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
2025-07-23	11.380	11.430	11.030	11.070	11.070	12,964,019
2025-07-22	11.230	11.450	11.100	11.410	11.410	13,751,314
2025-07-21	11.460	11.550	11.060	11.230	11.230	18,748,384
2025-07-18	11.640	11.830	11.350	11.490	11.490	15,464,171
2025-07-17	11.640	11.740	11.430	11.630	11.630	11,484,845
2025-07-16	11.660	11.880	11.240	11.680	11.680	21,613,812
2025-07-15	11.510	12.080	11.120	11.520	11.520	28,385,792
2025-07-14	12.780	12.990	11.860	11.860	11.860	33,905,920
2025-07-11	13.460	13.460	12.250	12.650	12.650	29,811,749
2025-07-10	12.390	13.000	12.340	12.820	12.820	24,716,391
2025-07-09	12.510	12.610	12.000	12.430	12.430	24,614,984
2025-07-08	12.490	13.070	12.300	12.850	12.850	22,380,766
2025-07-07	12.050	12.800	12.050	12.570	12.570	30,916,011
2025-07-04	12.170	12.210	11.750	11.820	11.820	24,814,992
2025-07-03	11.020	12.160	10.750	11.950	11.950	35,953,719
2025-07-02	11.220	11.540	11.060	11.100	11.100	19,669,466
2025-07-01	11.240	11.770	11.130	11.440	11.440	26,850,372
2025-06-30	11.290	11.530	11.130	11.260	11.260	15,166,719
2025-06-27	11.340	11.710	11.210	11.300	11.300	16,800,481
2025-06-26	11.120	11.750	11.100	11.300	11.300	20,260,602
2025-06-25	11.430	11.820	11.000	11.240	11.240	21,597,274
2025-06-24	11.200	11.350	10.980	11.220	11.220	19,767,679
2025-06-23	10.470	11.220	10.270	10.890	10.890	21,815,027
2025-06-20	10.950	10.950	10.410	10.500	10.500	20,269,558
2025-06-19	11.660	11.880	10.600	10.750	10.750	42,562,775
2025-06-18	10.990	11.860	10.890	11.700	11.700	37,350,297
2025-06-17	10.810	11.070	10.640	11.000	11.000	26,600,992
2025-06-16	10.180	11.000	10.090	10.810	10.810	31,289,123
2025-06-13	9.960	10.230	9.900	10.030	10.030	15,007,725
2025-06-12	9.940	10.170	9.850	10.060	10.060	13,461,648
2025-06-11	9.850	10.200	9.800	9.970	9.970	16,043,196
2025-06-10	9.740	10.050	9.660	9.880	9.880	21,936,590
2025-06-09	9.800	9.810	9.570	9.750	9.750	12,442,208
2025-06-06	9.930	9.960	9.750	9.760	9.760	11,443,261
2025-06-05	9.800	9.950	9.590	9.860	9.860	16,985,100
2025-06-04	9.400	9.830	9.250	9.770	9.770	23,200,800
2025-06-03	9.100	9.450	9.080	9.360	9.360	8,074,860
2025-05-30	9.380	9.410	9.050	9.210	9.210	9,831,460
2025-05-29	9.210	9.580	9.180	9.430	9.430	8,478,411
2025-05-28	9.600	9.610	9.200	9.260	9.260	9,761,007
2025-05-27	9.500	9.600	9.350	9.510	9.510	9,054,243
2025-05-26	9.130	9.680	9.080	9.510	9.510	15,268,341
2025-05-23	9.270	9.320	9.120	9.150	9.150	9,127,784
2025-05-22	9.400	9.460	9.100	9.140	9.140	11,119,612
2025-05-21	9.710	9.770	9.370	9.390	9.390	12,275,679
2025-05-20	9.310	9.800	8.850	9.720	9.720	23,926,504
2025-05-19	9.400	9.550	9.160	9.550	9.550	10,908,160
2025-05-16	9.280	9.580	9.220	9.460	9.460	13,280,680
2025-05-15	9.280	9.380	9.110	9.330	9.330	8,675,736
2025-05-14	9.290	9.350	9.190	9.290	9.290	8,191,368
2025-05-13	9.490	9.500	9.150	9.320	9.320	11,511,148
2025-05-12	9.500	9.520	9.200	9.340	9.340	13,934,180
2025-05-09	9.620	10.050	9.290	9.360	9.360	20,302,095
2025-05-08	9.050	9.760	8.960	9.590	9.590	25,777,414
2025-05-07	9.160	9.250	8.860	9.010	9.010	15,350,008
2025-05-06	8.720	9.050	8.720	9.040	9.040	14,072,304
2025-04-30	8.620	8.870	8.550	8.710	8.710	12,158,512
2025-04-29	8.570	8.690	8.370	8.580	8.580	11,434,620
2025-04-28	8.450	8.530	8.310	8.410	8.410	8,058,293
2025-04-25	8.410	8.640	8.320	8.540	8.540	13,831,940

← NewerPage 6 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.