Changsha DIALINE New Material Sci & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.730 | 7.770 | 7.520 | 7.660 | 7.660 | 11,530,129 |
| 2024-10-25 | 7.460 | 7.890 | 7.460 | 7.780 | 7.780 | 12,714,426 |
| 2024-10-24 | 7.640 | 7.730 | 7.430 | 7.480 | 7.480 | 9,152,936 |
| 2024-10-23 | 7.650 | 7.830 | 7.610 | 7.700 | 7.700 | 11,582,488 |
| 2024-10-22 | 7.690 | 7.850 | 7.590 | 7.680 | 7.680 | 12,020,237 |
| 2024-10-21 | 7.400 | 7.920 | 7.390 | 7.710 | 7.710 | 17,627,458 |
| 2024-10-18 | 7.000 | 7.540 | 6.950 | 7.390 | 7.390 | 16,519,636 |
| 2024-10-17 | 7.060 | 7.170 | 7.000 | 7.030 | 7.030 | 8,363,798 |
| 2024-10-16 | 6.900 | 7.290 | 6.870 | 7.040 | 7.040 | 10,255,420 |
| 2024-10-15 | 7.200 | 7.330 | 6.970 | 6.990 | 6.990 | 10,432,480 |
| 2024-10-14 | 7.050 | 7.230 | 6.850 | 7.230 | 7.230 | 11,517,827 |
| 2024-10-11 | 7.480 | 7.570 | 6.860 | 7.010 | 7.010 | 16,111,014 |
| 2024-10-10 | 7.970 | 8.180 | 7.470 | 7.570 | 7.570 | 18,909,897 |
| 2024-10-09 | 8.750 | 8.900 | 7.680 | 7.680 | 7.680 | 34,689,472 |
| 2024-10-08 | 8.940 | 9.000 | 7.780 | 9.000 | 9.000 | 33,594,145 |
| 2024-09-30 | 6.800 | 7.540 | 6.650 | 7.500 | 7.500 | 22,436,267 |
| 2024-09-27 | 6.150 | 6.650 | 6.140 | 6.510 | 6.510 | 12,334,152 |
| 2024-09-26 | 5.890 | 6.070 | 5.860 | 6.070 | 6.070 | 5,823,620 |
| 2024-09-25 | 5.890 | 6.030 | 5.840 | 5.890 | 5.890 | 7,157,481 |
| 2024-09-24 | 5.560 | 5.830 | 5.550 | 5.830 | 5.830 | 8,114,008 |
| 2024-09-23 | 5.640 | 5.680 | 5.520 | 5.560 | 5.560 | 3,760,778 |
| 2024-09-20 | 5.670 | 5.710 | 5.570 | 5.640 | 5.640 | 3,544,268 |
| 2024-09-19 | 5.600 | 5.770 | 5.550 | 5.700 | 5.700 | 4,946,924 |
| 2024-09-18 | 5.630 | 5.650 | 5.410 | 5.590 | 5.590 | 4,684,823 |
| 2024-09-13 | 5.760 | 5.800 | 5.520 | 5.520 | 5.520 | 4,661,831 |
| 2024-09-12 | 5.840 | 5.940 | 5.780 | 5.780 | 5.780 | 4,771,937 |
| 2024-09-11 | 5.800 | 5.910 | 5.770 | 5.840 | 5.840 | 3,154,880 |
| 2024-09-10 | 5.780 | 5.880 | 5.730 | 5.850 | 5.850 | 3,901,184 |
| 2024-09-09 | 5.780 | 5.900 | 5.720 | 5.790 | 5.790 | 3,481,280 |
| 2024-09-06 | 6.020 | 6.030 | 5.790 | 5.820 | 5.820 | 5,079,904 |
| 2024-09-05 | 6.000 | 6.060 | 5.970 | 6.030 | 6.030 | 3,336,280 |
| 2024-09-04 | 5.870 | 6.170 | 5.870 | 5.970 | 5.970 | 5,485,363 |
| 2024-09-03 | 5.810 | 6.010 | 5.780 | 5.990 | 5.990 | 4,861,634 |
| 2024-09-02 | 6.030 | 6.060 | 5.790 | 5.810 | 5.810 | 6,917,634 |
| 2024-08-30 | 5.850 | 6.100 | 5.790 | 6.090 | 6.090 | 8,442,170 |
| 2024-08-29 | 5.850 | 5.960 | 5.750 | 5.930 | 5.930 | 3,908,892 |
| 2024-08-28 | 5.790 | 5.870 | 5.690 | 5.830 | 5.830 | 3,109,360 |
| 2024-08-27 | 5.900 | 5.950 | 5.760 | 5.760 | 5.760 | 4,030,585 |
| 2024-08-26 | 5.790 | 6.000 | 5.780 | 5.940 | 5.940 | 6,460,098 |
| 2024-08-23 | 5.820 | 5.850 | 5.610 | 5.670 | 5.670 | 5,789,732 |
| 2024-08-22 | 6.000 | 6.030 | 5.850 | 5.860 | 5.860 | 4,513,454 |
| 2024-08-21 | 6.070 | 6.150 | 5.930 | 5.970 | 5.970 | 4,947,550 |
| 2024-08-20 | 6.400 | 6.430 | 6.080 | 6.090 | 6.090 | 5,947,552 |
| 2024-08-19 | 6.500 | 6.570 | 6.390 | 6.410 | 6.410 | 5,243,940 |
| 2024-08-16 | 6.650 | 7.060 | 6.530 | 6.610 | 6.610 | 7,496,007 |
| 2024-08-15 | 6.450 | 6.620 | 6.420 | 6.540 | 6.540 | 3,804,471 |
| 2024-08-14 | 6.540 | 6.580 | 6.440 | 6.470 | 6.470 | 2,770,420 |
| 2024-08-13 | 6.490 | 6.530 | 6.380 | 6.520 | 6.520 | 2,818,185 |
| 2024-08-12 | 6.510 | 6.620 | 6.470 | 6.500 | 6.500 | 3,927,510 |
| 2024-08-09 | 6.630 | 6.680 | 6.490 | 6.510 | 6.510 | 3,300,684 |
| 2024-08-08 | 6.700 | 6.730 | 6.500 | 6.560 | 6.560 | 4,978,966 |
| 2024-08-07 | 6.700 | 6.770 | 6.620 | 6.670 | 6.670 | 4,438,140 |
| 2024-08-06 | 6.710 | 6.850 | 6.650 | 6.730 | 6.730 | 6,031,426 |
| 2024-08-05 | 6.930 | 7.110 | 6.660 | 6.660 | 6.660 | 12,750,612 |
| 2024-08-02 | 6.880 | 7.250 | 6.840 | 7.070 | 7.070 | 15,481,630 |
| 2024-08-01 | 6.930 | 6.980 | 6.830 | 6.940 | 6.940 | 7,042,220 |
| 2024-07-31 | 6.710 | 6.930 | 6.710 | 6.910 | 6.910 | 10,256,999 |
| 2024-07-30 | 6.660 | 6.800 | 6.590 | 6.760 | 6.760 | 5,161,028 |
| 2024-07-29 | 6.800 | 6.850 | 6.710 | 6.730 | 6.730 | 4,391,324 |
| 2024-07-26 | 6.720 | 6.840 | 6.630 | 6.780 | 6.780 | 10,529,867 |
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.