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
2026-07-16	72.470	74.990	72.000	74.030	74.030	1,252,716
2026-07-15	72.010	74.170	71.580	73.660	73.660	1,422,843
2026-07-14	73.080	73.790	70.280	72.450	72.450	2,009,241
2026-07-13	79.500	80.150	73.010	73.050	73.050	2,696,047
2026-07-10	75.100	82.470	75.000	79.470	79.470	3,187,730
2026-07-09	75.130	78.500	73.370	76.220	76.220	1,891,400
2026-07-08	78.000	78.570	74.600	74.630	74.630	1,267,123
2026-07-07	81.340	81.890	77.680	77.780	77.780	1,504,120
2026-07-06	83.090	85.000	80.840	81.330	81.330	1,995,300
2026-07-03	82.600	85.300	81.600	84.290	84.290	2,558,270
2026-07-02	81.300	86.550	80.510	81.800	81.800	2,991,039
2026-07-01	78.700	85.480	78.650	81.830	81.830	2,628,718
2026-06-30	76.800	80.330	76.710	79.090	79.090	1,588,858
2026-06-29	77.930	78.780	74.880	76.800	76.800	1,587,536
2026-06-26	80.940	81.080	77.660	77.970	77.970	1,581,599
2026-06-25	82.650	83.160	80.200	80.950	80.950	1,578,292
2026-06-24	82.820	83.650	79.810	82.810	82.810	1,633,686
2026-06-23	84.310	84.730	82.390	82.940	82.940	1,335,472
2026-06-22	85.510	86.440	82.020	84.220	84.220	1,940,906
2026-06-18	85.970	87.770	84.900	85.910	85.910	1,530,983
2026-06-17	88.090	88.500	85.600	86.230	86.230	1,995,026
2026-06-16	88.880	89.690	87.500	88.520	88.520	1,526,206
2026-06-15	88.260	90.780	86.980	88.980	88.980	2,172,616
2026-06-12	87.950	93.370	87.950	90.210	90.210	2,821,548
2026-06-11	91.000	91.450	88.000	88.400	88.400	2,452,991
2026-06-10	88.670	98.000	88.670	91.900	91.900	3,592,307
2026-06-09	88.040	89.480	87.070	89.000	89.000	1,158,865
2026-06-08	89.130	91.230	86.700	88.110	88.110	1,376,756
2026-06-05	91.200	91.880	89.710	91.030	91.030	1,130,496
2026-06-04	92.000	92.220	89.810	90.390	90.390	1,005,680
2026-06-03	91.300	93.400	90.680	92.300	92.300	1,624,779
2026-06-02	92.000	93.500	88.110	90.360	90.360	1,459,224
2026-06-01	91.880	94.440	91.810	92.900	92.840	897,988
2026-05-29	94.810	96.680	92.340	92.800	92.740	1,628,816
2026-05-28	93.180	96.000	93.160	95.600	95.538	1,745,811
2026-05-27	95.220	96.660	92.320	93.160	93.100	1,343,705
2026-05-26	96.200	97.330	93.880	95.200	95.139	1,870,000
2026-05-25	99.380	100.00	96.270	97.330	97.267	1,513,730
2026-05-22	98.500	100.00	96.100	99.380	99.316	1,364,246
2026-05-21	101.62	102.80	99.000	99.100	99.036	1,807,478
2026-05-20	103.00	103.87	101.20	102.43	102.36	1,556,850
2026-05-19	102.50	104.00	102.50	103.39	103.32	1,224,712
2026-05-18	102.97	105.50	102.01	103.41	103.34	1,724,120
2026-05-15	104.82	108.92	103.90	105.90	105.83	2,408,158
2026-05-14	111.87	112.34	105.36	105.37	105.30	3,091,811
2026-05-13	114.00	114.00	110.10	112.41	112.34	4,091,055
2026-05-12	109.00	120.00	105.70	116.80	116.72	6,144,957
2026-05-11	110.90	111.33	108.70	109.11	109.04	2,057,242
2026-05-08	108.65	111.50	108.00	111.19	111.12	2,425,382
2026-05-07	107.88	111.10	107.41	109.75	109.68	2,484,526
2026-05-06	107.11	109.00	107.01	108.48	108.41	1,657,576
2026-04-30	107.24	108.00	106.00	107.65	107.58	1,529,729
2026-04-29	106.99	108.68	106.70	106.89	106.82	1,305,796
2026-04-28	110.84	111.11	106.72	107.80	107.73	1,923,378
2026-04-27	110.20	112.00	108.00	111.95	111.88	2,219,161
2026-04-24	118.00	118.19	112.08	112.69	112.62	2,934,853
2026-04-23	115.99	116.68	112.80	113.89	113.82	2,306,777
2026-04-22	116.80	117.00	114.40	116.16	116.09	2,902,105
2026-04-21	119.53	122.75	117.01	118.36	118.28	4,219,326
2026-04-20	115.67	118.36	115.00	118.35	118.27	3,520,191

← NewerPage 2 of 15 · 846 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.