Changsha DIALINE New Material Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.210 | 8.700 | 8.020 | 8.590 | 8.590 | 23,656,060 |
| 2025-04-23 | 8.450 | 8.620 | 8.300 | 8.410 | 8.410 | 15,357,627 |
| 2025-04-22 | 8.510 | 8.550 | 8.300 | 8.410 | 8.410 | 12,206,189 |
| 2025-04-21 | 8.400 | 8.570 | 8.230 | 8.520 | 8.520 | 13,084,904 |
| 2025-04-18 | 9.050 | 9.140 | 8.430 | 8.440 | 8.440 | 21,879,092 |
| 2025-04-17 | 8.740 | 9.160 | 8.600 | 8.970 | 8.970 | 22,397,389 |
| 2025-04-16 | 9.310 | 9.450 | 8.720 | 8.850 | 8.850 | 32,678,972 |
| 2025-04-15 | 9.840 | 9.960 | 9.460 | 9.630 | 9.630 | 38,024,900 |
| 2025-04-14 | 10.050 | 10.180 | 9.470 | 9.570 | 9.570 | 51,697,263 |
| 2025-04-11 | 9.600 | 11.060 | 9.580 | 9.980 | 9.980 | 65,644,687 |
| 2025-04-10 | 8.970 | 9.670 | 8.700 | 9.220 | 9.220 | 50,790,279 |
| 2025-04-09 | 7.230 | 8.990 | 7.180 | 8.990 | 8.990 | 29,285,583 |
| 2025-04-08 | 7.690 | 7.750 | 7.110 | 7.490 | 7.490 | 20,414,000 |
| 2025-04-07 | 8.500 | 8.880 | 7.580 | 7.580 | 7.580 | 21,200,061 |
| 2025-04-03 | 9.650 | 10.050 | 9.230 | 9.480 | 9.480 | 17,704,760 |
| 2025-04-02 | 9.540 | 10.080 | 9.480 | 9.660 | 9.660 | 17,019,190 |
| 2025-04-01 | 9.390 | 9.680 | 9.260 | 9.640 | 9.640 | 14,105,876 |
| 2025-03-31 | 9.500 | 9.640 | 8.980 | 9.210 | 9.210 | 18,612,328 |
| 2025-03-28 | 9.770 | 10.490 | 9.530 | 9.690 | 9.690 | 24,744,616 |
| 2025-03-27 | 9.870 | 9.970 | 9.440 | 9.570 | 9.570 | 14,658,160 |
| 2025-03-26 | 9.790 | 9.940 | 9.590 | 9.810 | 9.810 | 17,046,973 |
| 2025-03-25 | 10.010 | 10.290 | 9.700 | 9.880 | 9.880 | 27,323,449 |
| 2025-03-24 | 10.200 | 10.390 | 9.950 | 10.330 | 10.330 | 38,482,554 |
| 2025-03-21 | 9.000 | 10.780 | 9.000 | 10.050 | 10.050 | 66,056,974 |
| 2025-03-20 | 8.760 | 9.140 | 8.650 | 8.980 | 8.980 | 22,540,214 |
| 2025-03-19 | 8.460 | 8.780 | 8.440 | 8.680 | 8.680 | 12,287,374 |
| 2025-03-18 | 8.580 | 8.820 | 8.450 | 8.490 | 8.490 | 9,424,640 |
| 2025-03-17 | 8.590 | 8.650 | 8.400 | 8.590 | 8.590 | 12,603,699 |
| 2025-03-14 | 8.400 | 8.680 | 8.270 | 8.610 | 8.610 | 13,396,121 |
| 2025-03-13 | 8.610 | 8.840 | 8.300 | 8.450 | 8.450 | 21,431,630 |
| 2025-03-12 | 8.190 | 9.560 | 8.140 | 8.810 | 8.810 | 34,830,696 |
| 2025-03-11 | 7.920 | 8.210 | 7.850 | 8.200 | 8.200 | 12,533,248 |
| 2025-03-10 | 8.180 | 8.210 | 7.880 | 8.010 | 8.010 | 12,665,138 |
| 2025-03-07 | 8.560 | 8.560 | 8.070 | 8.150 | 8.150 | 13,088,880 |
| 2025-03-06 | 8.460 | 8.670 | 8.400 | 8.510 | 8.510 | 8,149,147 |
| 2025-03-05 | 8.510 | 8.540 | 8.310 | 8.450 | 8.450 | 5,111,910 |
| 2025-03-04 | 8.240 | 8.550 | 8.240 | 8.500 | 8.500 | 6,218,604 |
| 2025-03-03 | 8.300 | 8.570 | 8.200 | 8.330 | 8.330 | 6,831,776 |
| 2025-02-28 | 8.660 | 8.770 | 8.230 | 8.240 | 8.240 | 8,476,667 |
| 2025-02-27 | 8.880 | 8.890 | 8.550 | 8.780 | 8.780 | 8,740,975 |
| 2025-02-26 | 8.750 | 8.970 | 8.700 | 8.890 | 8.890 | 11,334,847 |
| 2025-02-25 | 8.490 | 8.890 | 8.420 | 8.730 | 8.730 | 9,483,052 |
| 2025-02-24 | 8.800 | 8.990 | 8.450 | 8.610 | 8.610 | 11,696,971 |
| 2025-02-21 | 8.610 | 8.790 | 8.500 | 8.720 | 8.720 | 9,566,964 |
| 2025-02-20 | 8.680 | 8.850 | 8.590 | 8.630 | 8.630 | 5,464,320 |
| 2025-02-19 | 8.570 | 8.700 | 8.530 | 8.680 | 8.680 | 5,373,204 |
| 2025-02-18 | 8.910 | 8.920 | 8.510 | 8.550 | 8.550 | 6,135,928 |
| 2025-02-17 | 8.730 | 8.890 | 8.700 | 8.880 | 8.880 | 6,648,417 |
| 2025-02-14 | 8.970 | 8.970 | 8.680 | 8.720 | 8.720 | 7,851,892 |
| 2025-02-13 | 9.040 | 9.080 | 8.850 | 8.860 | 8.860 | 10,036,971 |
| 2025-02-12 | 8.670 | 9.090 | 8.490 | 9.040 | 9.040 | 16,079,663 |
| 2025-02-11 | 8.770 | 8.790 | 8.520 | 8.540 | 8.540 | 7,493,596 |
| 2025-02-10 | 8.630 | 8.950 | 8.450 | 8.770 | 8.770 | 13,251,636 |
| 2025-02-07 | 8.220 | 8.750 | 8.190 | 8.540 | 8.540 | 12,241,913 |
| 2025-02-06 | 8.100 | 8.210 | 7.920 | 8.200 | 8.200 | 5,469,933 |
| 2025-02-05 | 7.980 | 8.100 | 7.980 | 8.040 | 8.040 | 3,583,518 |
| 2025-01-27 | 8.080 | 8.150 | 7.880 | 7.910 | 7.910 | 4,267,400 |
| 2025-01-24 | 7.920 | 8.150 | 7.880 | 8.080 | 8.080 | 4,363,931 |
| 2025-01-23 | 7.990 | 8.180 | 7.900 | 7.930 | 7.930 | 5,762,447 |
| 2025-01-22 | 7.970 | 8.300 | 7.950 | 8.000 | 8.000 | 7,526,652 |
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.