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
2023-10-26	57.940	59.880	54.860	59.300	42.251	8,443,104
2023-10-25	54.890	58.150	53.800	57.730	41.133	7,629,592
2023-10-24	56.000	57.210	53.050	55.640	39.644	6,502,599
2023-10-23	52.820	57.800	52.820	54.990	39.180	6,091,213
2023-10-20	57.240	60.800	53.810	56.650	40.363	9,128,672
2023-10-19	56.070	62.810	54.790	58.360	41.582	11,722,684
2023-10-18	51.290	55.890	50.020	55.600	39.615	8,869,777
2023-10-17	51.120	53.490	49.620	52.350	37.299	4,400,615
2023-10-16	50.500	55.000	49.960	52.560	37.449	6,106,499
2023-10-13	49.010	51.100	48.520	50.540	36.010	3,040,521
2023-10-12	49.200	49.500	48.380	48.990	34.905	1,444,108
2023-10-11	49.610	50.100	49.020	49.410	35.205	2,068,920
2023-10-10	49.960	51.490	49.500	50.730	36.145	2,986,162
2023-10-09	49.100	49.790	48.660	49.350	35.162	1,988,411
2023-09-28	47.720	48.690	47.720	48.370	34.464	1,429,820
2023-09-27	47.150	48.260	47.150	47.710	33.993	1,131,060
2023-09-26	47.400	47.940	46.720	47.430	33.794	1,104,324
2023-09-25	48.240	48.510	47.160	47.400	33.773	1,551,340
2023-09-22	47.620	48.580	47.320	48.500	34.556	1,226,547
2023-09-21	47.810	48.520	47.430	47.620	33.929	865,730
2023-09-20	48.310	48.620	47.500	47.750	34.022	932,878
2023-09-19	49.900	49.960	48.220	48.220	34.357	1,480,207
2023-09-18	49.460	50.890	49.110	49.910	35.561	1,207,103
2023-09-15	50.000	50.400	49.240	49.460	35.240	1,155,242
2023-09-14	50.800	51.280	49.600	49.930	35.575	1,453,571
2023-09-13	52.900	52.900	50.170	51.070	36.387	2,586,799
2023-09-12	52.890	53.420	52.590	52.740	37.577	1,694,677
2023-09-11	52.660	53.630	52.110	53.350	38.012	2,757,580
2023-09-08	50.980	54.880	50.980	53.060	37.805	3,916,627
2023-09-07	52.230	53.190	50.880	51.200	36.480	2,792,988
2023-09-06	51.000	53.100	50.570	52.700	37.549	3,423,004
2023-09-05	51.840	52.190	50.380	50.850	36.231	2,473,956
2023-09-04	52.780	53.300	51.670	52.200	37.193	2,432,952
2023-09-01	53.250	53.870	51.880	53.310	37.983	2,784,275
2023-08-31	52.230	52.930	51.380	52.900	37.691	2,560,577
2023-08-30	51.580	53.590	51.380	52.170	37.171	3,172,814
2023-08-29	46.790	52.510	46.690	52.060	37.093	4,958,188
2023-08-28	54.330	54.870	49.780	50.100	35.696	4,257,170
2023-08-25	53.690	54.650	50.060	51.100	36.409	4,528,944
2023-08-24	57.450	57.900	54.000	54.780	39.031	5,035,332
2023-08-23	61.860	61.860	58.000	58.300	41.539	6,825,375
2023-08-22	59.610	68.010	59.600	64.000	45.600	9,292,255
2023-08-21	62.230	68.880	60.880	62.150	44.282	8,402,821
2023-08-18	64.460	65.800	61.460	61.520	43.833	8,367,969
2023-08-17	56.660	68.700	56.160	64.460	45.928	10,425,130
2023-08-16	57.730	60.500	56.650	57.310	40.833	4,731,836
2023-08-15	58.500	59.000	57.330	58.540	41.710	4,388,435
2023-08-14	57.430	60.870	56.520	59.900	42.679	6,333,110
2023-08-11	55.580	59.980	55.580	57.650	41.076	6,698,098
2023-08-10	53.990	57.600	53.800	56.080	39.957	4,540,074
2023-08-09	54.590	58.380	53.540	55.670	39.665	6,353,327
2023-08-08	53.600	54.550	53.030	54.220	38.632	3,002,757
2023-08-07	53.000	53.890	52.520	53.580	38.176	2,564,752
2023-08-04	55.650	55.650	52.850	53.350	38.012	4,690,603
2023-08-03	57.080	58.030	55.910	56.680	40.385	3,111,249
2023-08-02	58.200	58.880	56.780	57.700	41.111	3,324,995
2023-08-01	59.690	60.880	56.810	58.740	41.852	5,714,690
2023-07-31	58.520	62.160	58.000	60.280	42.950	6,659,919
2023-07-28	59.500	62.000	59.010	60.250	42.928	9,615,005
2023-07-27	51.350	61.390	51.350	61.390	43.740	8,452,494

← NewerPage 13 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.