North Long Dragon New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 144.87 | 147.99 | 144.01 | 145.02 | 144.93 | 3,596,002 |
| 2026-01-13 | 150.64 | 150.64 | 145.00 | 146.68 | 146.59 | 4,832,429 |
| 2026-01-12 | 151.04 | 155.00 | 147.09 | 152.16 | 152.06 | 6,882,654 |
| 2026-01-09 | 162.53 | 162.53 | 153.40 | 153.80 | 153.70 | 8,299,327 |
| 2026-01-08 | 144.00 | 150.00 | 144.00 | 147.83 | 147.73 | 5,318,401 |
| 2026-01-07 | 145.71 | 147.00 | 143.12 | 144.03 | 143.94 | 3,395,598 |
| 2026-01-06 | 145.19 | 150.00 | 144.66 | 147.47 | 147.37 | 4,629,344 |
| 2026-01-05 | 143.80 | 154.80 | 141.48 | 148.91 | 148.81 | 6,335,406 |
| 2025-12-31 | 146.40 | 147.00 | 140.01 | 140.96 | 140.87 | 4,178,809 |
| 2025-12-30 | 147.00 | 155.00 | 145.34 | 149.76 | 149.66 | 5,799,679 |
| 2025-12-29 | 143.00 | 145.60 | 142.82 | 145.05 | 144.96 | 4,080,107 |
| 2025-12-26 | 143.10 | 145.81 | 140.26 | 141.20 | 141.11 | 3,072,789 |
| 2025-12-25 | 143.10 | 145.37 | 142.42 | 143.10 | 143.01 | 2,798,133 |
| 2025-12-24 | 141.36 | 145.50 | 141.00 | 143.86 | 143.77 | 3,307,906 |
| 2025-12-23 | 140.80 | 143.25 | 140.06 | 141.35 | 141.26 | 2,273,706 |
| 2025-12-22 | 139.20 | 141.50 | 139.11 | 141.24 | 141.15 | 2,301,834 |
| 2025-12-19 | 143.17 | 145.53 | 142.46 | 142.48 | 142.39 | 3,017,629 |
| 2025-12-18 | 138.51 | 149.56 | 138.11 | 147.01 | 146.92 | 4,683,430 |
| 2025-12-17 | 134.67 | 140.80 | 134.67 | 140.48 | 140.39 | 2,911,021 |
| 2025-12-16 | 148.87 | 149.13 | 138.00 | 138.06 | 137.97 | 4,164,986 |
| 2025-12-15 | 148.39 | 152.59 | 147.20 | 150.37 | 150.27 | 3,225,300 |
| 2025-12-12 | 147.11 | 150.55 | 145.60 | 148.30 | 148.20 | 2,630,825 |
| 2025-12-11 | 150.81 | 154.11 | 146.68 | 147.41 | 147.31 | 3,697,815 |
| 2025-12-10 | 149.03 | 155.53 | 149.01 | 152.33 | 152.23 | 3,764,843 |
| 2025-12-09 | 154.10 | 156.28 | 150.51 | 150.70 | 150.60 | 4,004,305 |
| 2025-12-08 | 154.85 | 157.50 | 153.81 | 156.35 | 156.25 | 4,770,208 |
| 2025-12-05 | 149.31 | 153.48 | 148.61 | 152.99 | 152.89 | 3,717,013 |
| 2025-12-04 | 152.10 | 154.00 | 150.51 | 150.81 | 150.71 | 4,359,925 |
| 2025-12-03 | 159.33 | 161.22 | 153.51 | 156.20 | 156.10 | 5,607,780 |
| 2025-12-02 | 159.00 | 166.51 | 157.68 | 162.92 | 162.81 | 7,138,992 |
| 2025-12-01 | 160.11 | 162.54 | 157.37 | 158.36 | 158.26 | 5,382,104 |
| 2025-11-28 | 161.32 | 166.07 | 158.64 | 163.20 | 163.09 | 6,848,316 |
| 2025-11-27 | 161.55 | 166.53 | 159.20 | 161.31 | 161.21 | 6,926,041 |
| 2025-11-26 | 169.00 | 169.00 | 160.53 | 161.55 | 161.45 | 7,597,426 |
| 2025-11-25 | 167.71 | 177.77 | 165.30 | 170.05 | 169.94 | 11,252,792 |
| 2025-11-24 | 156.47 | 188.00 | 154.47 | 177.68 | 177.57 | 12,485,983 |
| 2025-11-21 | 153.00 | 169.90 | 149.49 | 158.05 | 157.95 | 10,120,067 |
| 2025-11-20 | 157.05 | 165.30 | 155.36 | 156.98 | 156.88 | 7,424,336 |
| 2025-11-19 | 155.30 | 177.00 | 154.00 | 165.80 | 165.69 | 11,577,597 |
| 2025-11-18 | 175.76 | 175.76 | 155.00 | 155.39 | 155.29 | 10,315,756 |
| 2025-11-17 | 161.62 | 176.20 | 160.00 | 175.77 | 175.66 | 13,116,509 |
| 2025-11-14 | 142.10 | 155.00 | 142.10 | 147.00 | 146.91 | 8,344,310 |
| 2025-11-13 | 137.85 | 141.55 | 136.90 | 139.06 | 138.97 | 3,547,837 |
| 2025-11-12 | 142.46 | 142.46 | 135.60 | 137.85 | 137.76 | 4,189,759 |
| 2025-11-11 | 142.03 | 145.84 | 139.29 | 143.89 | 143.80 | 4,940,327 |
| 2025-11-10 | 150.01 | 150.08 | 142.56 | 144.00 | 143.91 | 5,551,934 |
| 2025-11-07 | 158.00 | 158.00 | 150.80 | 152.08 | 151.98 | 5,832,902 |
| 2025-11-06 | 152.18 | 161.80 | 150.50 | 159.60 | 159.50 | 7,463,551 |
| 2025-11-05 | 152.01 | 159.49 | 150.00 | 153.85 | 153.75 | 6,137,657 |
| 2025-11-04 | 150.09 | 163.26 | 149.00 | 156.86 | 156.76 | 8,942,134 |
| 2025-11-03 | 149.36 | 155.43 | 148.91 | 152.27 | 152.17 | 6,118,818 |
| 2025-10-31 | 152.03 | 155.50 | 150.10 | 151.00 | 150.90 | 4,855,200 |
| 2025-10-30 | 160.03 | 161.80 | 152.26 | 153.00 | 152.90 | 8,005,075 |
| 2025-10-29 | 161.00 | 174.00 | 157.35 | 162.58 | 162.48 | 12,331,558 |
| 2025-10-28 | 146.20 | 172.66 | 145.00 | 168.30 | 168.19 | 13,910,208 |
| 2025-10-27 | 142.30 | 148.88 | 142.23 | 144.51 | 144.42 | 6,953,593 |
| 2025-10-24 | 143.50 | 154.01 | 135.88 | 147.08 | 146.99 | 9,505,310 |
| 2025-10-23 | 138.41 | 149.00 | 137.06 | 140.00 | 139.91 | 9,039,980 |
| 2025-10-22 | 140.13 | 141.55 | 134.01 | 135.02 | 134.93 | 5,741,333 |
| 2025-10-21 | 145.00 | 145.00 | 139.00 | 142.21 | 142.12 | 4,769,834 |
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.