Changsha DIALINE New Material Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.940 | 8.040 | 7.700 | 8.040 | 8.040 | 9,273,643 |
| 2025-01-20 | 7.780 | 8.150 | 7.680 | 8.090 | 8.090 | 12,495,893 |
| 2025-01-17 | 7.990 | 8.010 | 7.730 | 7.730 | 7.730 | 6,269,940 |
| 2025-01-16 | 8.050 | 8.100 | 7.940 | 8.030 | 8.030 | 4,946,808 |
| 2025-01-15 | 8.160 | 8.270 | 7.930 | 7.960 | 7.960 | 5,032,344 |
| 2025-01-14 | 7.770 | 8.160 | 7.770 | 8.160 | 8.160 | 6,350,771 |
| 2025-01-13 | 7.730 | 7.850 | 7.600 | 7.760 | 7.760 | 5,256,991 |
| 2025-01-10 | 8.180 | 8.370 | 7.850 | 7.890 | 7.890 | 6,598,195 |
| 2025-01-09 | 8.190 | 8.420 | 8.160 | 8.190 | 8.190 | 5,628,899 |
| 2025-01-08 | 7.910 | 8.390 | 7.850 | 8.290 | 8.290 | 10,158,460 |
| 2025-01-07 | 7.880 | 7.970 | 7.730 | 7.960 | 7.960 | 4,402,487 |
| 2025-01-06 | 7.970 | 8.020 | 7.580 | 7.850 | 7.850 | 5,620,820 |
| 2025-01-03 | 8.530 | 8.560 | 7.810 | 7.930 | 7.930 | 10,957,565 |
| 2025-01-02 | 8.790 | 8.880 | 8.400 | 8.470 | 8.470 | 9,224,214 |
| 2024-12-31 | 9.100 | 9.190 | 8.720 | 8.780 | 8.780 | 11,676,909 |
| 2024-12-30 | 9.000 | 9.400 | 8.750 | 9.110 | 9.110 | 16,427,908 |
| 2024-12-27 | 8.960 | 9.170 | 8.950 | 8.970 | 8.970 | 9,498,640 |
| 2024-12-26 | 9.160 | 9.230 | 8.940 | 9.050 | 9.050 | 15,067,760 |
| 2024-12-25 | 8.920 | 9.180 | 8.680 | 9.120 | 9.120 | 20,602,059 |
| 2024-12-24 | 8.540 | 8.970 | 8.500 | 8.930 | 8.930 | 15,115,499 |
| 2024-12-23 | 8.580 | 9.010 | 8.530 | 8.610 | 8.610 | 14,879,401 |
| 2024-12-20 | 8.380 | 8.580 | 8.300 | 8.580 | 8.580 | 6,680,925 |
| 2024-12-19 | 8.260 | 8.450 | 8.090 | 8.420 | 8.420 | 7,406,097 |
| 2024-12-18 | 8.330 | 8.470 | 8.250 | 8.370 | 8.370 | 5,026,868 |
| 2024-12-17 | 8.850 | 8.920 | 8.270 | 8.330 | 8.330 | 8,254,348 |
| 2024-12-16 | 8.800 | 8.930 | 8.710 | 8.860 | 8.860 | 6,854,654 |
| 2024-12-13 | 8.880 | 8.920 | 8.740 | 8.740 | 8.740 | 8,298,241 |
| 2024-12-12 | 9.040 | 9.190 | 8.840 | 8.960 | 8.960 | 10,683,975 |
| 2024-12-11 | 9.050 | 9.150 | 8.930 | 9.050 | 9.050 | 12,162,060 |
| 2024-12-10 | 9.300 | 9.300 | 8.920 | 9.160 | 9.160 | 26,390,973 |
| 2024-12-09 | 8.540 | 9.290 | 8.480 | 9.130 | 9.130 | 29,391,590 |
| 2024-12-06 | 8.550 | 8.620 | 8.400 | 8.540 | 8.540 | 9,546,106 |
| 2024-12-05 | 8.200 | 8.670 | 8.200 | 8.630 | 8.630 | 12,447,157 |
| 2024-12-04 | 9.090 | 9.100 | 8.360 | 8.410 | 8.410 | 14,579,615 |
| 2024-12-03 | 8.600 | 8.800 | 8.460 | 8.680 | 8.680 | 11,529,587 |
| 2024-12-02 | 8.340 | 8.610 | 8.340 | 8.600 | 8.600 | 10,644,831 |
| 2024-11-29 | 8.270 | 8.480 | 8.060 | 8.370 | 8.370 | 10,670,510 |
| 2024-11-28 | 8.190 | 8.460 | 8.170 | 8.270 | 8.270 | 10,036,450 |
| 2024-11-27 | 8.030 | 8.090 | 7.680 | 8.090 | 8.090 | 8,381,816 |
| 2024-11-26 | 8.250 | 8.330 | 8.010 | 8.040 | 8.040 | 6,418,772 |
| 2024-11-25 | 7.960 | 8.260 | 7.930 | 8.240 | 8.240 | 7,792,716 |
| 2024-11-22 | 8.510 | 8.510 | 7.920 | 7.970 | 7.970 | 11,484,256 |
| 2024-11-21 | 8.570 | 8.650 | 8.400 | 8.540 | 8.540 | 8,341,190 |
| 2024-11-20 | 8.270 | 8.590 | 8.210 | 8.560 | 8.560 | 11,238,838 |
| 2024-11-19 | 8.180 | 8.350 | 7.960 | 8.350 | 8.350 | 10,103,849 |
| 2024-11-18 | 8.420 | 8.430 | 8.000 | 8.130 | 8.130 | 9,438,516 |
| 2024-11-15 | 8.700 | 8.760 | 8.320 | 8.330 | 8.330 | 10,606,451 |
| 2024-11-14 | 9.150 | 9.240 | 8.650 | 8.690 | 8.690 | 12,633,982 |
| 2024-11-13 | 9.110 | 9.190 | 8.830 | 9.190 | 9.190 | 13,751,651 |
| 2024-11-12 | 9.430 | 9.460 | 9.010 | 9.120 | 9.120 | 19,574,106 |
| 2024-11-11 | 9.400 | 9.580 | 9.290 | 9.410 | 9.410 | 25,301,327 |
| 2024-11-08 | 9.650 | 9.800 | 9.330 | 9.490 | 9.490 | 30,386,873 |
| 2024-11-07 | 9.400 | 9.670 | 9.100 | 9.470 | 9.470 | 38,531,382 |
| 2024-11-06 | 9.700 | 10.280 | 9.300 | 9.710 | 9.710 | 62,642,111 |
| 2024-11-05 | 8.310 | 10.200 | 8.310 | 9.800 | 9.800 | 67,180,371 |
| 2024-11-04 | 7.850 | 8.550 | 7.690 | 8.500 | 8.500 | 31,448,686 |
| 2024-11-01 | 7.830 | 8.380 | 7.680 | 7.950 | 7.950 | 35,868,514 |
| 2024-10-31 | 7.400 | 7.930 | 7.340 | 7.830 | 7.830 | 15,968,534 |
| 2024-10-30 | 7.380 | 7.500 | 7.180 | 7.340 | 7.340 | 9,926,377 |
| 2024-10-29 | 7.700 | 7.920 | 7.390 | 7.400 | 7.400 | 10,020,391 |
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.