North Long Dragon New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 114.60 | 115.94 | 112.78 | 115.10 | 115.03 | 2,628,049 |
| 2026-04-16 | 113.06 | 115.34 | 113.06 | 115.11 | 115.04 | 2,567,121 |
| 2026-04-15 | 117.00 | 118.93 | 115.00 | 115.09 | 115.02 | 3,028,460 |
| 2026-04-14 | 116.32 | 119.71 | 114.68 | 117.44 | 117.36 | 3,324,045 |
| 2026-04-13 | 115.37 | 118.80 | 114.50 | 117.79 | 117.71 | 3,166,832 |
| 2026-04-10 | 115.86 | 117.40 | 114.80 | 115.48 | 115.41 | 2,550,527 |
| 2026-04-09 | 115.66 | 118.34 | 113.66 | 115.12 | 115.05 | 2,973,381 |
| 2026-04-08 | 111.60 | 115.59 | 111.33 | 115.40 | 115.33 | 3,411,581 |
| 2026-04-07 | 112.51 | 116.00 | 112.51 | 115.06 | 114.99 | 2,145,543 |
| 2026-04-03 | 117.00 | 117.23 | 112.87 | 114.45 | 114.38 | 3,186,894 |
| 2026-04-02 | 115.26 | 124.00 | 114.80 | 118.49 | 118.41 | 4,597,015 |
| 2026-04-01 | 117.15 | 118.70 | 114.20 | 115.40 | 115.33 | 2,570,746 |
| 2026-03-31 | 118.95 | 122.20 | 116.18 | 116.70 | 116.62 | 3,682,814 |
| 2026-03-30 | 120.03 | 127.91 | 120.03 | 121.23 | 121.15 | 4,067,641 |
| 2026-03-27 | 118.00 | 128.50 | 117.64 | 124.41 | 124.33 | 5,926,820 |
| 2026-03-26 | 122.01 | 125.00 | 119.20 | 119.20 | 119.12 | 5,492,604 |
| 2026-03-25 | 114.00 | 134.98 | 111.00 | 127.99 | 127.91 | 8,429,145 |
| 2026-03-24 | 104.00 | 120.01 | 103.14 | 117.51 | 117.43 | 6,729,064 |
| 2026-03-23 | 100.00 | 106.44 | 100.00 | 100.92 | 100.85 | 2,737,809 |
| 2026-03-20 | 114.90 | 116.00 | 111.08 | 111.09 | 111.02 | 1,447,874 |
| 2026-03-19 | 117.43 | 119.41 | 114.27 | 114.91 | 114.84 | 1,522,250 |
| 2026-03-18 | 118.50 | 120.00 | 115.26 | 118.61 | 118.53 | 1,452,887 |
| 2026-03-17 | 121.60 | 121.99 | 119.00 | 119.00 | 118.92 | 1,346,383 |
| 2026-03-16 | 122.00 | 122.13 | 119.41 | 121.60 | 121.52 | 1,512,428 |
| 2026-03-13 | 122.40 | 124.41 | 121.80 | 122.33 | 122.25 | 1,624,743 |
| 2026-03-12 | 126.99 | 126.99 | 122.41 | 123.33 | 123.25 | 2,072,238 |
| 2026-03-11 | 128.67 | 128.73 | 126.04 | 126.40 | 126.32 | 1,804,121 |
| 2026-03-10 | 125.30 | 129.40 | 125.30 | 128.60 | 128.52 | 1,987,201 |
| 2026-03-09 | 130.28 | 133.80 | 128.00 | 128.20 | 128.12 | 2,532,748 |
| 2026-03-06 | 134.57 | 135.00 | 132.00 | 132.05 | 131.96 | 2,655,962 |
| 2026-03-05 | 134.23 | 138.50 | 134.23 | 135.35 | 135.26 | 3,794,304 |
| 2026-03-04 | 135.00 | 145.70 | 132.00 | 140.70 | 140.61 | 5,107,207 |
| 2026-03-03 | 143.37 | 145.00 | 136.00 | 140.76 | 140.67 | 5,832,005 |
| 2026-03-02 | 145.00 | 155.00 | 145.00 | 148.14 | 148.04 | 8,427,606 |
| 2026-02-27 | 134.96 | 139.70 | 133.40 | 136.07 | 135.98 | 3,276,651 |
| 2026-02-26 | 133.61 | 134.96 | 132.08 | 134.96 | 134.87 | 2,079,586 |
| 2026-02-25 | 133.30 | 135.50 | 132.43 | 134.93 | 134.84 | 2,428,294 |
| 2026-02-24 | 133.53 | 137.99 | 131.11 | 136.87 | 136.78 | 3,469,168 |
| 2026-02-13 | 129.51 | 135.00 | 129.50 | 133.18 | 133.09 | 2,560,054 |
| 2026-02-12 | 131.18 | 132.20 | 129.60 | 129.67 | 129.59 | 1,822,117 |
| 2026-02-11 | 130.77 | 135.97 | 130.03 | 132.44 | 132.35 | 2,190,808 |
| 2026-02-10 | 130.01 | 136.30 | 129.50 | 133.00 | 132.91 | 3,328,087 |
| 2026-02-09 | 128.10 | 131.98 | 128.10 | 130.51 | 130.43 | 1,834,790 |
| 2026-02-06 | 126.91 | 128.70 | 124.00 | 127.79 | 127.71 | 1,750,507 |
| 2026-02-05 | 129.01 | 129.81 | 126.50 | 126.91 | 126.83 | 1,455,468 |
| 2026-02-04 | 128.00 | 132.66 | 127.40 | 131.13 | 131.05 | 2,289,589 |
| 2026-02-03 | 128.10 | 128.58 | 125.50 | 128.53 | 128.45 | 1,666,452 |
| 2026-02-02 | 131.86 | 132.50 | 126.70 | 126.71 | 126.63 | 2,135,778 |
| 2026-01-30 | 132.32 | 135.80 | 132.32 | 133.19 | 133.10 | 1,618,122 |
| 2026-01-29 | 134.00 | 135.97 | 132.13 | 132.31 | 132.22 | 1,905,757 |
| 2026-01-28 | 136.66 | 138.20 | 135.39 | 135.60 | 135.51 | 1,759,031 |
| 2026-01-27 | 132.86 | 138.77 | 132.86 | 138.04 | 137.95 | 2,260,416 |
| 2026-01-26 | 139.00 | 139.00 | 134.57 | 134.84 | 134.75 | 2,153,784 |
| 2026-01-23 | 138.03 | 139.99 | 136.98 | 139.17 | 139.08 | 1,941,587 |
| 2026-01-22 | 137.00 | 140.47 | 136.86 | 139.03 | 138.94 | 1,613,401 |
| 2026-01-21 | 137.50 | 139.20 | 136.94 | 137.97 | 137.88 | 1,403,725 |
| 2026-01-20 | 142.00 | 142.00 | 136.30 | 136.94 | 136.85 | 2,621,255 |
| 2026-01-19 | 141.41 | 144.32 | 140.00 | 142.14 | 142.05 | 2,110,075 |
| 2026-01-16 | 145.00 | 145.06 | 142.00 | 142.81 | 142.72 | 3,231,223 |
| 2026-01-15 | 146.10 | 147.88 | 144.62 | 146.58 | 146.49 | 2,764,182 |
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.