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
2023-07-26	51.780	52.880	51.000	51.160	36.452	1,943,601
2023-07-25	50.000	53.760	49.800	51.950	37.014	3,333,486
2023-07-24	50.610	50.800	49.130	49.490	35.262	2,656,700
2023-07-21	54.850	56.850	51.330	51.400	36.623	4,772,784
2023-07-20	53.960	57.790	53.210	55.550	39.579	5,037,363
2023-07-19	53.170	53.950	52.820	53.950	38.439	2,934,800
2023-07-18	55.250	55.660	53.030	53.390	38.040	3,830,716
2023-07-17	58.060	58.580	54.720	55.720	39.701	5,274,978
2023-07-14	57.080	61.380	56.000	58.620	41.767	7,239,121
2023-07-13	55.300	59.650	55.010	58.250	41.503	6,928,982
2023-07-12	53.020	56.600	52.440	56.090	39.964	6,356,070
2023-07-11	53.150	54.970	52.880	53.710	38.268	3,593,475
2023-07-10	53.590	54.490	52.380	52.950	37.727	3,494,855
2023-07-07	54.000	55.870	53.670	53.850	38.368	5,607,182
2023-07-06	50.050	56.800	49.860	54.900	39.116	8,133,493
2023-07-05	51.490	51.900	49.850	49.900	35.554	2,949,170
2023-07-04	51.410	52.150	51.100	51.750	36.872	2,499,911
2023-07-03	51.690	52.650	51.410	51.560	36.737	3,005,935
2023-06-30	50.220	52.380	50.020	52.080	37.107	3,871,105
2023-06-29	50.170	51.500	49.900	50.390	35.903	2,812,636
2023-06-28	50.490	50.980	49.440	50.720	36.138	3,314,252
2023-06-27	49.880	53.340	49.010	51.180	36.466	5,585,785
2023-06-26	47.550	49.990	47.550	49.860	35.525	3,886,015
2023-06-21	48.420	49.110	47.320	47.410	33.780	1,812,781
2023-06-20	49.250	49.660	48.510	48.600	34.628	2,134,785
2023-06-19	48.030	49.300	47.820	49.090	34.977	2,237,002
2023-06-16	47.700	48.680	47.500	48.160	34.314	1,708,278
2023-06-15	47.400	48.310	47.200	47.720	34.001	1,660,999
2023-06-14	49.000	49.150	47.600	47.690	33.979	2,129,706
2023-06-13	48.750	49.360	48.010	49.290	35.119	2,262,255
2023-06-12	47.640	48.780	47.410	48.460	34.528	1,494,201
2023-06-09	47.800	48.790	47.550	48.220	34.357	1,818,766
2023-06-08	48.090	49.330	47.150	47.310	33.708	2,412,733
2023-06-07	49.480	49.600	47.330	48.330	34.435	2,903,818
2023-06-06	50.600	51.380	49.480	49.600	35.340	2,897,388
2023-06-05	51.100	51.890	50.300	50.390	35.903	2,811,545
2023-06-02	51.510	52.870	51.200	52.050	36.667	4,031,158
2023-06-01	50.520	51.560	50.400	51.040	35.955	2,658,187
2023-05-31	51.700	52.300	50.550	50.900	35.857	3,300,312
2023-05-30	53.000	53.850	51.650	51.920	36.575	3,983,250
2023-05-29	50.260	54.240	49.580	54.030	38.062	6,259,253
2023-05-26	52.410	53.090	49.800	50.440	35.533	5,886,574
2023-05-25	51.000	57.300	50.900	53.440	37.646	8,175,501
2023-05-24	51.500	52.280	51.010	51.200	36.068	4,649,174
2023-05-23	51.240	54.500	50.050	53.000	37.336	7,024,878
2023-05-22	50.010	52.370	49.830	51.520	36.293	4,943,722
2023-05-19	49.490	51.500	48.700	50.500	35.575	4,729,438
2023-05-18	49.210	50.450	49.110	49.610	34.948	3,947,938
2023-05-17	47.880	51.350	47.500	50.310	35.441	5,837,487
2023-05-16	47.290	49.090	46.560	48.290	34.018	3,568,348
2023-05-15	46.000	47.560	45.850	47.360	33.363	2,340,312
2023-05-12	47.140	47.260	46.030	46.170	32.525	2,331,658
2023-05-11	48.550	48.750	46.880	47.040	33.137	3,753,926
2023-05-10	46.630	50.200	46.160	49.160	34.631	5,185,537
2023-05-09	47.370	47.830	45.800	45.870	32.313	2,168,040
2023-05-08	45.100	48.550	45.100	47.810	33.680	4,064,096
2023-05-05	49.000	49.190	45.110	45.480	32.038	4,229,506
2023-05-04	49.600	50.750	49.120	49.370	34.779	2,652,951
2023-04-28	49.050	49.790	48.920	49.490	34.863	2,382,924
2023-04-27	47.990	50.910	47.990	48.500	34.166	3,619,862

← NewerPage 14 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.