North Long Dragon New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 140.00 | 145.80 | 138.00 | 142.12 | 142.03 | 6,154,461 |
| 2025-10-17 | 146.69 | 151.89 | 138.58 | 143.80 | 143.71 | 7,584,344 |
| 2025-10-16 | 149.01 | 157.98 | 145.10 | 147.00 | 146.91 | 9,356,779 |
| 2025-10-15 | 151.00 | 151.33 | 132.82 | 145.32 | 145.23 | 8,911,920 |
| 2025-10-14 | 155.00 | 166.09 | 147.70 | 157.90 | 157.80 | 13,905,584 |
| 2025-10-13 | 125.88 | 158.74 | 124.80 | 158.18 | 158.08 | 13,112,847 |
| 2025-10-10 | 117.00 | 138.88 | 115.33 | 132.28 | 132.19 | 12,294,286 |
| 2025-10-09 | 114.29 | 118.30 | 111.50 | 117.00 | 116.92 | 6,172,583 |
| 2025-09-30 | 111.61 | 118.31 | 110.49 | 114.86 | 114.79 | 6,321,193 |
| 2025-09-29 | 115.91 | 116.00 | 110.00 | 111.61 | 111.54 | 5,745,455 |
| 2025-09-26 | 113.34 | 123.75 | 112.36 | 117.50 | 117.42 | 8,095,507 |
| 2025-09-25 | 114.41 | 116.80 | 113.30 | 113.96 | 113.89 | 3,280,680 |
| 2025-09-24 | 115.23 | 115.88 | 113.43 | 115.42 | 115.35 | 2,893,021 |
| 2025-09-23 | 119.01 | 119.94 | 113.07 | 116.35 | 116.27 | 4,919,752 |
| 2025-09-22 | 122.27 | 122.80 | 116.93 | 119.00 | 118.92 | 5,589,123 |
| 2025-09-19 | 121.61 | 129.89 | 121.50 | 125.10 | 125.02 | 5,893,041 |
| 2025-09-18 | 125.08 | 130.73 | 121.02 | 123.63 | 123.55 | 6,631,566 |
| 2025-09-17 | 129.70 | 130.96 | 124.85 | 126.98 | 126.90 | 4,933,139 |
| 2025-09-16 | 131.16 | 132.80 | 126.63 | 129.05 | 128.97 | 6,042,801 |
| 2025-09-15 | 130.00 | 138.44 | 127.66 | 131.14 | 131.06 | 6,917,705 |
| 2025-09-12 | 120.41 | 139.90 | 120.00 | 132.92 | 132.83 | 10,888,823 |
| 2025-09-11 | 114.39 | 125.00 | 110.00 | 120.74 | 120.66 | 8,541,218 |
| 2025-09-10 | 115.01 | 117.85 | 113.18 | 114.27 | 114.20 | 5,343,442 |
| 2025-09-09 | 114.00 | 121.88 | 113.00 | 116.05 | 115.98 | 7,113,296 |
| 2025-09-08 | 116.00 | 118.92 | 112.00 | 113.98 | 113.91 | 7,464,928 |
| 2025-09-05 | 117.37 | 125.79 | 111.33 | 119.93 | 119.85 | 8,908,864 |
| 2025-09-04 | 140.00 | 142.26 | 118.73 | 118.73 | 118.65 | 10,500,563 |
| 2025-09-03 | 185.54 | 198.00 | 148.41 | 148.41 | 148.31 | 11,497,593 |
| 2025-09-02 | 173.56 | 190.50 | 168.00 | 185.51 | 185.39 | 9,800,088 |
| 2025-09-01 | 175.00 | 197.00 | 167.00 | 180.11 | 179.99 | 12,981,969 |
| 2025-08-29 | 150.80 | 182.16 | 148.88 | 182.16 | 182.04 | 12,936,911 |
| 2025-08-28 | 157.00 | 160.00 | 148.44 | 151.80 | 151.70 | 5,618,699 |
| 2025-08-27 | 163.45 | 166.01 | 153.00 | 155.78 | 155.68 | 7,786,389 |
| 2025-08-26 | 163.60 | 175.00 | 162.51 | 167.46 | 167.35 | 7,801,458 |
| 2025-08-25 | 162.01 | 168.00 | 161.00 | 163.58 | 163.47 | 6,637,305 |
| 2025-08-22 | 162.52 | 167.25 | 157.00 | 165.95 | 165.84 | 7,045,680 |
| 2025-08-21 | 164.00 | 175.00 | 160.00 | 162.57 | 162.47 | 6,307,541 |
| 2025-08-20 | 170.17 | 182.96 | 166.00 | 168.70 | 168.59 | 8,379,490 |
| 2025-08-19 | 164.50 | 188.00 | 159.94 | 173.00 | 172.89 | 12,267,948 |
| 2025-08-18 | 147.39 | 175.31 | 141.00 | 170.88 | 170.77 | 12,870,359 |
| 2025-08-15 | 145.99 | 152.57 | 138.90 | 148.57 | 148.47 | 7,545,296 |
| 2025-08-14 | 155.71 | 162.77 | 140.00 | 147.10 | 147.01 | 8,722,018 |
| 2025-08-13 | 150.00 | 175.50 | 147.79 | 161.03 | 160.93 | 11,528,483 |
| 2025-08-12 | 158.40 | 166.32 | 149.00 | 154.56 | 154.46 | 10,098,527 |
| 2025-08-11 | 140.03 | 163.30 | 135.50 | 158.40 | 158.30 | 12,086,096 |
| 2025-08-08 | 145.10 | 153.56 | 136.00 | 142.00 | 141.91 | 12,145,357 |
| 2025-08-07 | 163.00 | 177.68 | 145.00 | 159.99 | 159.89 | 16,920,342 |
| 2025-08-06 | 130.00 | 157.90 | 126.03 | 157.90 | 157.80 | 12,883,097 |
| 2025-08-05 | 113.70 | 137.60 | 112.00 | 131.58 | 131.50 | 16,069,826 |
| 2025-08-04 | 92.010 | 114.78 | 92.010 | 114.78 | 114.71 | 13,914,118 |
| 2025-08-01 | 97.880 | 108.00 | 92.070 | 95.650 | 95.588 | 14,390,982 |
| 2025-07-31 | 85.670 | 105.00 | 85.660 | 102.95 | 102.88 | 15,736,401 |
| 2025-07-30 | 89.290 | 94.300 | 83.970 | 87.830 | 87.773 | 12,039,216 |
| 2025-07-29 | 80.210 | 89.900 | 80.210 | 87.360 | 87.304 | 11,888,012 |
| 2025-07-28 | 78.040 | 85.600 | 77.810 | 81.550 | 81.497 | 7,331,269 |
| 2025-07-25 | 81.000 | 81.610 | 78.500 | 78.600 | 78.549 | 5,678,675 |
| 2025-07-24 | 80.010 | 82.040 | 78.010 | 82.040 | 81.987 | 7,140,214 |
| 2025-07-23 | 80.000 | 84.580 | 80.000 | 81.120 | 81.068 | 9,421,933 |
| 2025-07-22 | 82.010 | 95.610 | 81.610 | 90.080 | 90.022 | 12,921,564 |
| 2025-07-21 | 81.100 | 85.570 | 81.100 | 83.020 | 82.966 | 7,018,460 |
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.