North Long Dragon New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 83.500 | 87.800 | 80.600 | 83.610 | 83.556 | 10,306,786 |
| 2025-07-17 | 81.000 | 86.650 | 80.010 | 85.470 | 85.415 | 11,503,862 |
| 2025-07-16 | 75.990 | 83.450 | 73.900 | 80.720 | 80.668 | 9,996,121 |
| 2025-07-15 | 76.130 | 79.180 | 74.700 | 75.730 | 75.681 | 4,987,163 |
| 2025-07-14 | 76.130 | 79.180 | 74.520 | 77.270 | 77.220 | 5,787,565 |
| 2025-07-11 | 73.130 | 78.490 | 73.100 | 76.910 | 76.860 | 7,858,031 |
| 2025-07-10 | 79.000 | 79.600 | 73.840 | 74.320 | 74.272 | 9,190,240 |
| 2025-07-09 | 84.030 | 89.400 | 82.400 | 82.880 | 82.827 | 10,342,297 |
| 2025-07-08 | 83.770 | 87.440 | 81.600 | 84.870 | 84.815 | 9,605,617 |
| 2025-07-07 | 79.200 | 84.500 | 77.100 | 84.000 | 83.946 | 9,610,245 |
| 2025-07-04 | 78.200 | 82.250 | 75.700 | 80.000 | 79.948 | 8,431,636 |
| 2025-07-03 | 78.380 | 83.150 | 78.310 | 80.190 | 80.138 | 9,414,016 |
| 2025-07-02 | 82.880 | 84.600 | 76.080 | 77.990 | 77.940 | 11,286,797 |
| 2025-07-01 | 89.610 | 100.46 | 83.880 | 88.060 | 88.003 | 15,704,675 |
| 2025-06-30 | 77.880 | 96.210 | 76.330 | 95.460 | 95.398 | 16,479,580 |
| 2025-06-27 | 69.000 | 82.600 | 67.000 | 80.500 | 80.448 | 16,810,513 |
| 2025-06-26 | 64.510 | 76.000 | 62.680 | 70.010 | 69.965 | 17,932,743 |
| 2025-06-25 | 52.760 | 64.620 | 52.750 | 64.620 | 64.578 | 18,562,653 |
| 2025-06-24 | 53.320 | 58.980 | 52.810 | 53.850 | 53.815 | 14,506,595 |
| 2025-06-23 | 59.340 | 64.800 | 57.480 | 62.200 | 62.160 | 14,350,331 |
| 2025-06-20 | 60.750 | 66.300 | 58.630 | 60.000 | 59.961 | 15,573,127 |
| 2025-06-19 | 55.050 | 66.040 | 55.030 | 66.040 | 65.997 | 17,501,035 |
| 2025-06-18 | 45.300 | 55.030 | 45.000 | 55.030 | 54.995 | 16,230,495 |
| 2025-06-17 | 44.040 | 48.950 | 42.300 | 45.860 | 45.830 | 14,348,169 |
| 2025-06-16 | 44.010 | 47.840 | 43.890 | 45.000 | 44.971 | 16,083,363 |
| 2025-06-13 | 36.410 | 43.260 | 36.410 | 43.260 | 43.232 | 14,103,372 |
| 2025-06-12 | 36.580 | 36.620 | 35.400 | 36.050 | 36.027 | 5,254,873 |
| 2025-06-11 | 36.770 | 37.780 | 35.710 | 37.110 | 37.086 | 5,724,853 |
| 2025-06-10 | 39.060 | 41.720 | 37.540 | 38.000 | 37.976 | 9,662,958 |
| 2025-06-09 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-06-06 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-06-05 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-06-04 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-06-03 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-05-30 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-05-29 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-05-28 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-05-27 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-05-26 | 36.720 | 36.720 | 36.720 | 36.720 | 36.696 | 0 |
| 2025-05-23 | 36.720 | 37.540 | 36.500 | 36.720 | 36.696 | 6,935,865 |
| 2025-05-22 | 35.180 | 36.530 | 34.560 | 35.500 | 35.477 | 3,670,420 |
| 2025-05-21 | 35.710 | 35.900 | 34.700 | 35.500 | 35.477 | 2,187,810 |
| 2025-05-20 | 36.420 | 36.810 | 35.390 | 35.760 | 35.737 | 2,248,980 |
| 2025-05-19 | 36.190 | 36.860 | 35.420 | 36.540 | 36.516 | 2,510,886 |
| 2025-05-16 | 36.350 | 37.280 | 35.950 | 36.040 | 36.017 | 2,172,260 |
| 2025-05-15 | 36.840 | 37.770 | 36.080 | 36.360 | 36.337 | 2,642,040 |
| 2025-05-14 | 37.470 | 38.720 | 36.000 | 36.800 | 36.776 | 3,114,100 |
| 2025-05-13 | 38.420 | 38.850 | 37.300 | 37.470 | 37.446 | 4,705,900 |
| 2025-05-12 | 36.630 | 39.300 | 36.500 | 38.600 | 38.575 | 7,299,260 |
| 2025-05-09 | 38.000 | 38.500 | 36.810 | 37.480 | 37.456 | 6,673,180 |
| 2025-05-08 | 35.980 | 38.150 | 35.250 | 37.740 | 37.716 | 8,178,080 |
| 2025-05-07 | 35.010 | 37.870 | 34.960 | 37.060 | 37.036 | 8,746,660 |
| 2025-05-06 | 33.360 | 34.450 | 33.000 | 34.250 | 34.228 | 3,665,940 |
| 2025-04-30 | 32.190 | 33.660 | 31.980 | 33.210 | 33.189 | 3,570,500 |
| 2025-04-29 | 31.110 | 32.200 | 30.710 | 31.820 | 31.799 | 1,901,907 |
| 2025-04-28 | 31.850 | 32.330 | 31.250 | 31.400 | 31.380 | 1,680,240 |
| 2025-04-25 | 32.230 | 32.490 | 31.810 | 31.950 | 31.929 | 1,515,467 |
| 2025-04-24 | 32.950 | 32.950 | 31.710 | 32.050 | 32.029 | 2,553,304 |
| 2025-04-23 | 34.080 | 34.080 | 32.780 | 33.170 | 33.149 | 2,911,540 |
| 2025-04-22 | 34.480 | 34.480 | 33.700 | 33.920 | 33.898 | 2,361,660 |
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.