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
2026-10-20	14.950	15.390	14.750	15.060	15.060	5,562,838
2026-10-19	15.150	15.150	14.260	14.890	14.890	5,371,538
2026-10-16	15.260	15.670	15.020	15.150	15.150	5,661,538
2026-10-15	15.090	15.420	14.770	14.960	14.960	5,609,992
2026-10-14	15.940	16.200	15.400	15.510	15.510	4,645,413
2026-10-13	15.340	16.140	14.920	15.980	15.980	6,701,500
2026-10-12	16.090	16.440	15.720	15.780	15.780	4,395,576
2026-10-09	16.130	16.170	15.210	16.070	16.070	6,159,440
2026-10-08	16.640	16.800	16.050	16.290	16.290	5,936,472
2026-09-30	17.180	17.480	16.650	16.700	16.700	3,837,719
2026-09-29	16.660	17.540	16.660	17.130	17.130	5,573,146
2026-09-28	17.680	17.970	16.520	16.830	16.830	8,154,729
2026-09-24	17.290	17.780	17.180	17.420	17.420	7,466,979
2026-09-23	17.060	17.560	17.060	17.490	17.490	6,772,408
2026-09-22	18.200	18.240	17.000	17.130	17.130	12,379,626
2026-09-21	18.480	18.710	18.000	18.110	18.110	9,249,918
2026-09-18	18.150	18.870	18.150	18.660	18.660	9,528,136
2026-09-17	17.910	18.300	17.800	17.950	17.950	6,946,300
2026-09-16	18.200	18.720	17.770	18.040	18.040	9,922,739
2026-09-15	18.390	18.600	18.190	18.200	18.200	3,426,619
2026-09-14	18.200	18.600	17.770	18.410	18.410	5,745,498
2026-09-11	18.350	18.500	17.670	18.200	18.200	8,540,520
2026-09-10	19.150	19.200	18.350	18.460	18.460	7,482,292
2026-09-09	19.580	19.640	19.120	19.150	19.150	4,757,406
2026-09-08	20.010	20.100	19.380	19.430	19.430	8,639,518
2026-09-07	19.450	20.650	19.100	20.130	20.130	12,429,646
2026-09-04	20.060	20.090	19.110	19.250	19.250	7,836,036
2026-09-03	20.250	21.250	19.530	19.950	19.950	9,420,000
2026-09-02	19.560	20.220	19.460	20.060	20.060	6,191,523
2026-09-01	20.300	20.420	19.850	19.910	19.910	7,141,008
2026-08-31	19.390	20.530	19.310	20.430	20.430	11,202,652
2026-08-28	20.070	20.210	19.720	19.730	19.730	7,888,000
2026-08-27	18.840	20.260	18.680	20.260	20.260	12,645,571
2026-08-26	18.680	19.080	18.110	18.830	18.830	7,679,389
2026-08-25	18.500	18.650	17.850	18.510	18.510	7,385,456
2026-08-24	19.090	19.250	18.120	18.580	18.580	7,975,357
2026-08-21	19.020	19.440	18.700	19.080	19.080	7,477,929
2026-08-20	18.810	19.940	18.810	19.280	19.280	9,423,015
2026-08-19	19.790	20.130	18.540	18.650	18.650	12,878,539
2026-08-18	20.070	20.250	19.570	20.190	20.190	8,432,357
2026-08-17	19.980	20.260	19.700	20.070	20.070	11,059,056
2026-08-14	18.760	19.660	18.300	19.630	19.630	11,873,018
2026-08-13	19.120	19.330	18.380	18.440	18.440	8,866,416
2026-08-12	18.790	19.350	18.630	19.060	19.060	9,294,545
2026-08-11	18.700	18.930	18.170	18.640	18.640	9,355,604
2026-08-10	18.200	18.680	17.690	18.630	18.630	12,766,103
2026-08-07	17.200	18.180	17.070	18.050	18.050	13,231,496
2026-08-06	17.090	17.570	16.810	17.190	17.190	12,874,655
2026-08-05	16.660	17.170	16.500	16.980	16.980	13,916,309
2026-08-04	16.120	16.990	15.770	16.770	16.770	17,617,951
2026-08-03	13.980	15.790	13.750	15.780	15.780	21,396,240
2026-07-31	13.950	14.890	13.900	14.000	14.000	16,332,386
2026-07-30	14.300	14.380	13.190	13.250	13.250	12,889,393
2026-07-29	14.270	14.560	13.660	14.460	14.460	15,592,592
2026-07-28	14.660	15.600	14.130	14.240	14.240	11,957,468
2026-07-27	14.270	14.950	13.890	14.950	14.950	10,018,575
2026-07-24	14.230	14.770	13.980	14.180	14.180	9,164,296
2026-07-23	14.250	15.000	14.250	14.540	14.540	10,467,856
2026-07-22	14.900	15.440	14.220	14.390	14.390	15,040,134
2026-07-21	14.570	15.140	12.760	15.050	15.050	22,600,527

Page 1 of 1 · 60 trading days

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.