North Long Dragon New Materials Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	45.360	45.600	42.700	42.770	30.474	2,003,415
2024-01-18	45.000	45.620	44.400	45.230	32.226	1,894,354
2024-01-17	46.020	46.200	44.750	44.800	31.920	1,555,932
2024-01-16	47.400	47.400	45.500	46.220	32.932	1,801,368
2024-01-15	48.780	48.780	48.780	48.780	34.756	0
2024-01-12	48.390	49.700	47.890	48.780	34.756	3,021,298
2024-01-11	46.540	48.300	46.190	48.130	34.293	1,722,239
2024-01-10	47.900	48.000	46.600	46.760	33.317	1,895,373
2024-01-09	48.640	49.490	47.780	48.220	34.357	1,554,389
2024-01-08	50.100	50.590	48.580	48.580	34.613	1,815,744
2024-01-05	50.800	51.040	49.600	50.500	35.981	2,305,013
2024-01-04	51.100	51.800	50.600	50.940	36.295	1,769,866
2024-01-03	52.330	53.150	50.620	51.490	36.687	3,249,274
2024-01-02	50.290	54.490	50.290	52.600	37.478	6,225,065
2023-12-29	49.150	51.380	48.740	50.480	35.967	3,134,174
2023-12-28	48.160	49.700	48.000	49.240	35.084	2,942,888
2023-12-27	48.460	48.960	47.600	48.550	34.592	1,933,580
2023-12-26	50.500	50.510	48.500	48.600	34.628	3,260,937
2023-12-25	49.800	51.610	49.560	50.790	36.188	3,164,551
2023-12-22	52.500	53.740	49.810	50.200	35.768	4,996,511
2023-12-21	54.520	55.800	52.530	52.990	37.755	7,314,588
2023-12-20	66.500	69.030	57.250	57.360	40.869	9,581,024
2023-12-19	57.770	59.780	57.200	59.780	42.593	5,406,543
2023-12-18	57.000	59.080	56.020	58.160	41.439	3,901,412
2023-12-15	55.520	59.450	55.070	57.730	41.133	5,007,847
2023-12-14	57.600	57.600	55.480	55.480	39.530	2,499,644
2023-12-13	57.170	58.250	56.640	57.660	41.083	2,839,655
2023-12-12	59.150	59.990	57.600	57.680	41.097	3,491,525
2023-12-11	57.500	60.340	57.050	59.360	42.294	4,026,302
2023-12-08	57.990	58.790	57.410	57.910	41.261	2,980,229
2023-12-07	57.300	59.880	56.800	58.180	41.453	5,256,126
2023-12-06	56.350	59.200	55.180	58.000	41.325	5,701,813
2023-12-05	57.000	58.340	56.260	56.500	40.256	3,622,978
2023-12-04	55.570	58.140	54.500	57.520	40.983	5,459,743
2023-12-01	54.690	57.300	54.000	55.950	39.864	4,178,596
2023-11-30	55.560	55.980	53.800	54.680	38.960	2,831,085
2023-11-29	56.850	57.790	55.810	56.080	39.957	2,595,159
2023-11-28	56.010	58.590	55.720	56.840	40.499	3,279,301
2023-11-27	57.070	58.010	55.060	55.550	39.579	3,789,926
2023-11-24	59.170	59.800	56.560	57.350	40.862	5,154,751
2023-11-23	53.500	61.000	53.500	58.000	41.325	8,678,020
2023-11-22	54.100	55.300	53.650	53.680	38.247	2,002,690
2023-11-21	58.140	58.500	54.500	54.800	39.045	3,697,402
2023-11-20	56.000	56.830	55.520	56.400	40.185	2,395,038
2023-11-17	54.790	56.300	54.400	56.300	40.114	2,548,421
2023-11-16	57.110	57.240	54.900	55.290	39.394	2,765,018
2023-11-15	57.920	57.990	55.500	56.680	40.385	3,972,675
2023-11-14	56.370	59.290	56.370	56.990	40.605	5,223,838
2023-11-13	53.380	57.350	53.000	56.700	40.399	5,353,632
2023-11-10	52.710	54.320	52.500	53.580	38.176	2,848,172
2023-11-09	56.770	56.770	53.030	53.390	38.040	5,770,174
2023-11-08	58.200	58.220	56.710	57.280	40.812	4,518,018
2023-11-07	57.070	60.000	57.070	58.820	41.909	6,952,773
2023-11-06	55.550	57.860	55.550	57.750	41.147	4,739,359
2023-11-03	54.220	57.190	54.190	56.040	39.929	5,174,146
2023-11-02	53.920	56.290	52.160	54.830	39.066	5,139,128
2023-11-01	53.850	54.950	52.830	53.910	38.411	4,208,516
2023-10-31	53.960	58.820	53.790	55.260	39.373	5,691,196
2023-10-30	55.840	56.350	54.620	54.620	38.917	5,824,679
2023-10-27	60.000	61.330	57.100	57.580	41.026	7,449,409

← NewerPage 12 of 15 · 847 trading daysOlder →

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.