North Long Dragon New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 29.790 | 30.090 | 29.310 | 29.440 | 29.421 | 3,343,500 |
| 2024-07-22 | 29.100 | 30.160 | 29.090 | 29.820 | 29.801 | 3,545,420 |
| 2024-07-19 | 28.800 | 30.400 | 28.390 | 29.690 | 29.671 | 6,158,532 |
| 2024-07-18 | 26.910 | 29.380 | 26.000 | 29.050 | 29.031 | 6,513,999 |
| 2024-07-17 | 27.450 | 27.930 | 26.840 | 26.910 | 26.893 | 2,973,740 |
| 2024-07-16 | 28.770 | 28.990 | 27.400 | 28.130 | 28.112 | 3,604,368 |
| 2024-07-15 | 27.780 | 28.580 | 27.710 | 28.300 | 28.282 | 2,862,415 |
| 2024-07-12 | 28.750 | 29.380 | 27.900 | 27.930 | 27.912 | 3,273,000 |
| 2024-07-11 | 28.610 | 28.790 | 27.700 | 28.410 | 28.392 | 3,700,480 |
| 2024-07-10 | 27.700 | 28.350 | 27.610 | 28.160 | 28.142 | 4,172,156 |
| 2024-07-09 | 26.760 | 27.800 | 26.100 | 27.800 | 27.782 | 5,433,125 |
| 2024-07-08 | 30.520 | 30.520 | 27.280 | 27.340 | 27.322 | 7,011,290 |
| 2024-07-05 | 30.620 | 31.450 | 29.600 | 30.500 | 30.480 | 5,412,660 |
| 2024-07-04 | 31.690 | 32.350 | 30.000 | 30.490 | 30.470 | 6,824,430 |
| 2024-07-03 | 33.300 | 33.850 | 31.500 | 32.580 | 32.559 | 8,383,014 |
| 2024-07-02 | 31.070 | 35.990 | 30.510 | 34.200 | 34.178 | 12,378,070 |
| 2024-07-01 | 30.000 | 31.590 | 30.000 | 30.800 | 30.780 | 11,114,798 |
| 2024-06-28 | 28.410 | 32.280 | 28.410 | 32.280 | 32.259 | 13,647,314 |
| 2024-06-27 | 26.440 | 27.980 | 26.400 | 26.900 | 26.883 | 3,033,803 |
| 2024-06-26 | 25.620 | 26.720 | 25.100 | 26.650 | 26.633 | 2,133,926 |
| 2024-06-25 | 25.850 | 26.480 | 25.500 | 25.880 | 25.863 | 2,245,457 |
| 2024-06-24 | 26.530 | 26.970 | 25.310 | 25.550 | 25.534 | 2,348,560 |
| 2024-06-21 | 27.000 | 27.260 | 26.500 | 26.860 | 26.843 | 1,898,320 |
| 2024-06-20 | 28.460 | 28.460 | 27.000 | 27.090 | 27.073 | 3,607,365 |
| 2024-06-19 | 29.060 | 29.390 | 28.400 | 28.610 | 28.592 | 3,300,760 |
| 2024-06-18 | 28.650 | 29.500 | 28.630 | 29.230 | 29.211 | 4,668,898 |
| 2024-06-17 | 29.100 | 29.880 | 28.550 | 28.750 | 28.731 | 4,082,880 |
| 2024-06-14 | 28.590 | 29.600 | 28.390 | 29.400 | 29.381 | 6,170,032 |
| 2024-06-13 | 27.990 | 29.250 | 27.510 | 28.580 | 28.562 | 5,654,132 |
| 2024-06-12 | 26.750 | 28.600 | 26.300 | 27.990 | 27.972 | 5,420,453 |
| 2024-06-11 | 25.700 | 26.770 | 24.590 | 26.690 | 26.673 | 3,415,028 |
| 2024-06-07 | 26.200 | 26.740 | 25.400 | 26.210 | 26.193 | 3,579,934 |
| 2024-06-06 | 27.400 | 28.400 | 25.550 | 25.600 | 25.584 | 5,656,295 |
| 2024-06-05 | 25.410 | 30.000 | 25.410 | 28.160 | 28.142 | 7,463,695 |
| 2024-06-04 | 26.980 | 27.000 | 25.160 | 25.790 | 25.773 | 3,436,612 |
| 2024-06-03 | 28.860 | 29.700 | 26.700 | 27.110 | 27.093 | 5,422,573 |
| 2024-05-31 | 28.320 | 29.780 | 27.410 | 29.120 | 29.101 | 6,399,876 |
| 2024-05-30 | 26.150 | 31.130 | 26.150 | 28.550 | 28.532 | 7,426,265 |
| 2024-05-29 | 31.000 | 32.760 | 28.240 | 29.140 | 29.121 | 8,904,262 |
| 2024-05-28 | 26.700 | 27.890 | 25.880 | 27.300 | 27.282 | 2,755,179 |
| 2024-05-27 | 38.880 | 39.390 | 37.250 | 37.740 | 26.890 | 3,334,216 |
| 2024-05-24 | 39.080 | 39.800 | 38.000 | 39.730 | 28.308 | 5,116,085 |
| 2024-05-23 | 38.500 | 40.640 | 38.000 | 39.990 | 28.493 | 7,035,399 |
| 2024-05-22 | 37.610 | 37.940 | 36.810 | 37.900 | 27.004 | 2,476,957 |
| 2024-05-21 | 38.800 | 38.880 | 37.050 | 37.430 | 26.669 | 3,937,476 |
| 2024-05-20 | 38.000 | 40.490 | 37.760 | 39.200 | 27.930 | 5,404,369 |
| 2024-05-17 | 37.150 | 38.180 | 36.600 | 38.030 | 27.096 | 2,936,705 |
| 2024-05-16 | 37.510 | 37.990 | 37.110 | 37.380 | 26.633 | 2,592,643 |
| 2024-05-15 | 36.970 | 38.600 | 36.500 | 37.970 | 27.054 | 3,623,527 |
| 2024-05-14 | 37.140 | 37.570 | 36.700 | 37.510 | 26.726 | 3,171,232 |
| 2024-05-13 | 38.520 | 38.650 | 36.500 | 36.650 | 26.113 | 4,246,058 |
| 2024-05-10 | 41.990 | 41.990 | 38.750 | 38.780 | 27.631 | 7,456,502 |
| 2024-05-09 | 35.000 | 42.160 | 34.500 | 42.160 | 30.039 | 8,539,430 |
| 2024-05-08 | 36.030 | 36.330 | 34.800 | 35.130 | 25.030 | 2,298,800 |
| 2024-05-07 | 34.480 | 36.560 | 34.460 | 36.330 | 25.885 | 2,957,291 |
| 2024-05-06 | 34.340 | 34.740 | 34.180 | 34.450 | 24.546 | 1,237,530 |
| 2024-04-30 | 34.670 | 34.930 | 33.500 | 33.900 | 24.154 | 1,512,540 |
| 2024-04-29 | 33.620 | 34.840 | 33.500 | 34.680 | 24.710 | 1,674,173 |
| 2024-04-26 | 33.510 | 34.240 | 33.150 | 33.740 | 24.040 | 1,825,219 |
| 2024-04-25 | 33.690 | 34.410 | 33.000 | 33.500 | 23.869 | 1,950,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0600 CNY |
| 2024-05-28 | 0.0700 CNY |
| 2023-06-05 | 0.5880 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.