North Long Dragon New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 32.800 | 34.200 | 32.500 | 33.930 | 24.175 | 2,074,200 |
| 2024-04-23 | 32.000 | 33.580 | 31.800 | 33.010 | 23.520 | 2,909,806 |
| 2024-04-22 | 32.170 | 34.800 | 31.470 | 33.980 | 24.211 | 3,560,348 |
| 2024-04-19 | 30.700 | 33.380 | 30.290 | 32.420 | 23.099 | 3,276,056 |
| 2024-04-18 | 30.300 | 31.430 | 30.200 | 30.820 | 21.959 | 1,678,223 |
| 2024-04-17 | 27.900 | 30.660 | 27.900 | 30.310 | 21.596 | 2,209,508 |
| 2024-04-16 | 31.030 | 31.670 | 27.460 | 27.600 | 19.665 | 2,452,276 |
| 2024-04-15 | 33.110 | 34.240 | 31.020 | 31.700 | 22.586 | 2,032,731 |
| 2024-04-12 | 33.600 | 34.160 | 33.190 | 33.270 | 23.705 | 1,385,927 |
| 2024-04-11 | 33.810 | 34.260 | 33.310 | 33.380 | 23.783 | 1,266,351 |
| 2024-04-10 | 35.130 | 35.280 | 33.460 | 33.950 | 24.189 | 1,560,997 |
| 2024-04-09 | 34.720 | 35.460 | 34.490 | 35.270 | 25.130 | 1,354,080 |
| 2024-04-08 | 36.940 | 36.940 | 34.700 | 34.710 | 24.731 | 1,915,200 |
| 2024-04-03 | 38.550 | 38.580 | 36.560 | 36.900 | 26.291 | 1,963,346 |
| 2024-04-02 | 38.760 | 39.260 | 38.000 | 38.390 | 27.353 | 2,458,250 |
| 2024-04-01 | 37.810 | 38.380 | 37.500 | 38.300 | 27.289 | 1,945,538 |
| 2024-03-29 | 36.300 | 37.880 | 36.300 | 37.810 | 26.940 | 1,240,540 |
| 2024-03-28 | 34.320 | 36.970 | 34.320 | 36.550 | 26.042 | 2,366,130 |
| 2024-03-27 | 36.820 | 36.980 | 34.310 | 34.550 | 24.617 | 2,158,800 |
| 2024-03-26 | 37.010 | 37.640 | 36.070 | 36.790 | 26.213 | 2,124,957 |
| 2024-03-25 | 38.820 | 39.050 | 36.930 | 37.000 | 26.363 | 2,167,036 |
| 2024-03-22 | 40.310 | 40.470 | 38.900 | 39.050 | 27.823 | 2,536,247 |
| 2024-03-21 | 40.050 | 41.140 | 38.780 | 40.610 | 28.935 | 3,592,908 |
| 2024-03-20 | 39.020 | 39.990 | 38.910 | 39.990 | 28.493 | 2,332,722 |
| 2024-03-19 | 39.040 | 39.980 | 38.630 | 39.420 | 28.087 | 2,945,880 |
| 2024-03-18 | 38.460 | 39.320 | 38.390 | 39.130 | 27.880 | 2,307,146 |
| 2024-03-15 | 37.660 | 38.400 | 37.550 | 38.400 | 27.360 | 1,684,340 |
| 2024-03-14 | 38.500 | 38.700 | 37.100 | 37.710 | 26.868 | 2,173,593 |
| 2024-03-13 | 38.210 | 39.290 | 37.950 | 38.800 | 27.645 | 2,789,306 |
| 2024-03-12 | 37.600 | 38.960 | 37.140 | 38.650 | 27.538 | 2,940,700 |
| 2024-03-11 | 36.620 | 37.350 | 36.330 | 37.330 | 26.598 | 1,748,576 |
| 2024-03-08 | 36.590 | 37.450 | 36.450 | 37.100 | 26.434 | 1,914,110 |
| 2024-03-07 | 37.580 | 38.080 | 36.300 | 36.410 | 25.942 | 2,386,826 |
| 2024-03-06 | 37.650 | 37.650 | 36.500 | 37.310 | 26.583 | 2,858,322 |
| 2024-03-05 | 37.000 | 40.480 | 36.880 | 37.920 | 27.018 | 3,986,581 |
| 2024-03-04 | 36.850 | 37.300 | 35.560 | 37.180 | 26.491 | 2,349,821 |
| 2024-03-01 | 36.610 | 37.570 | 36.330 | 36.980 | 26.348 | 2,360,080 |
| 2024-02-29 | 34.710 | 36.300 | 34.200 | 36.200 | 25.793 | 2,668,702 |
| 2024-02-28 | 39.000 | 39.330 | 34.530 | 34.710 | 24.731 | 4,817,257 |
| 2024-02-27 | 36.550 | 39.390 | 36.030 | 39.390 | 28.065 | 3,929,399 |
| 2024-02-26 | 35.230 | 37.080 | 35.000 | 36.520 | 26.021 | 2,765,814 |
| 2024-02-23 | 33.580 | 35.770 | 33.480 | 35.250 | 25.116 | 2,714,854 |
| 2024-02-22 | 32.290 | 33.580 | 32.030 | 33.580 | 23.926 | 1,980,326 |
| 2024-02-21 | 31.120 | 34.200 | 31.120 | 32.440 | 23.114 | 2,416,484 |
| 2024-02-20 | 30.800 | 31.880 | 30.130 | 31.730 | 22.608 | 1,912,495 |
| 2024-02-19 | 30.010 | 32.000 | 30.010 | 30.860 | 21.988 | 2,290,195 |
| 2024-02-08 | 26.690 | 29.960 | 26.110 | 29.800 | 21.233 | 2,639,665 |
| 2024-02-07 | 27.800 | 29.280 | 26.280 | 26.600 | 18.953 | 2,421,143 |
| 2024-02-06 | 27.930 | 29.990 | 25.500 | 28.650 | 20.413 | 2,495,969 |
| 2024-02-05 | 32.050 | 32.490 | 27.900 | 28.030 | 19.971 | 2,180,830 |
| 2024-02-02 | 34.830 | 35.810 | 31.600 | 32.620 | 23.242 | 2,055,858 |
| 2024-02-01 | 34.790 | 35.880 | 34.500 | 35.030 | 24.959 | 1,383,480 |
| 2024-01-31 | 38.000 | 38.380 | 35.420 | 35.540 | 25.322 | 2,195,060 |
| 2024-01-30 | 39.320 | 40.380 | 38.380 | 38.470 | 27.410 | 1,547,840 |
| 2024-01-29 | 40.990 | 42.280 | 40.140 | 40.250 | 28.678 | 2,016,560 |
| 2024-01-26 | 41.320 | 41.720 | 40.800 | 40.880 | 29.127 | 1,540,420 |
| 2024-01-25 | 40.260 | 41.480 | 39.710 | 41.410 | 29.505 | 1,771,273 |
| 2024-01-24 | 39.890 | 40.600 | 38.690 | 40.250 | 28.678 | 1,817,800 |
| 2024-01-23 | 39.850 | 40.290 | 39.230 | 39.960 | 28.472 | 1,613,813 |
| 2024-01-22 | 42.610 | 43.000 | 39.760 | 40.230 | 28.664 | 2,532,444 |
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.