North Long Dragon New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 33.530 | 35.150 | 33.530 | 34.150 | 34.128 | 2,919,640 |
| 2025-04-18 | 35.100 | 35.480 | 33.500 | 33.540 | 33.518 | 4,011,860 |
| 2025-04-17 | 35.650 | 36.400 | 35.270 | 35.310 | 35.287 | 4,488,340 |
| 2025-04-16 | 37.000 | 38.200 | 35.410 | 35.770 | 35.747 | 4,859,540 |
| 2025-04-15 | 37.000 | 37.950 | 35.850 | 37.050 | 37.026 | 5,710,440 |
| 2025-04-14 | 36.430 | 39.000 | 36.070 | 37.620 | 37.596 | 7,643,800 |
| 2025-04-11 | 36.880 | 37.970 | 35.580 | 37.010 | 36.986 | 8,168,720 |
| 2025-04-10 | 37.340 | 38.430 | 35.680 | 36.880 | 36.856 | 10,467,871 |
| 2025-04-09 | 29.120 | 34.800 | 28.510 | 34.800 | 34.778 | 3,344,373 |
| 2025-04-08 | 27.400 | 29.880 | 27.400 | 29.000 | 28.981 | 2,981,155 |
| 2025-04-07 | 30.510 | 32.000 | 26.450 | 27.390 | 27.372 | 3,221,237 |
| 2025-04-03 | 32.990 | 34.200 | 32.530 | 33.060 | 33.039 | 2,000,780 |
| 2025-04-02 | 34.380 | 34.720 | 33.240 | 33.410 | 33.388 | 2,980,620 |
| 2025-04-01 | 34.500 | 35.600 | 33.700 | 34.850 | 34.828 | 3,875,480 |
| 2025-03-31 | 33.080 | 33.810 | 32.200 | 33.270 | 33.249 | 2,052,740 |
| 2025-03-28 | 33.520 | 34.000 | 32.710 | 33.110 | 33.089 | 2,168,760 |
| 2025-03-27 | 33.550 | 34.100 | 32.070 | 33.590 | 33.568 | 2,307,120 |
| 2025-03-26 | 33.400 | 34.100 | 33.070 | 33.570 | 33.548 | 1,640,080 |
| 2025-03-25 | 33.390 | 34.300 | 32.920 | 33.400 | 33.378 | 2,312,360 |
| 2025-03-24 | 35.980 | 35.980 | 32.230 | 33.390 | 33.368 | 4,268,092 |
| 2025-03-21 | 35.720 | 36.780 | 35.350 | 36.030 | 36.007 | 3,833,960 |
| 2025-03-20 | 35.120 | 36.690 | 34.780 | 36.100 | 36.077 | 4,355,840 |
| 2025-03-19 | 35.150 | 36.110 | 34.920 | 35.550 | 35.527 | 3,403,346 |
| 2025-03-18 | 36.020 | 36.270 | 35.080 | 35.380 | 35.357 | 3,641,945 |
| 2025-03-17 | 36.480 | 36.990 | 35.720 | 35.800 | 35.777 | 4,178,711 |
| 2025-03-14 | 38.000 | 38.280 | 36.370 | 37.020 | 36.996 | 6,470,030 |
| 2025-03-13 | 36.810 | 39.990 | 36.360 | 39.300 | 39.275 | 8,907,669 |
| 2025-03-12 | 38.490 | 38.880 | 36.510 | 37.150 | 37.126 | 6,963,190 |
| 2025-03-11 | 35.000 | 39.470 | 34.550 | 37.400 | 37.376 | 8,420,320 |
| 2025-03-10 | 34.640 | 36.490 | 34.640 | 35.770 | 35.747 | 6,841,375 |
| 2025-03-07 | 34.310 | 37.670 | 34.220 | 34.910 | 34.888 | 9,019,340 |
| 2025-03-06 | 34.670 | 34.940 | 33.900 | 34.480 | 34.458 | 5,445,635 |
| 2025-03-05 | 35.560 | 35.740 | 34.010 | 34.440 | 34.418 | 8,660,594 |
| 2025-03-04 | 29.600 | 35.740 | 29.500 | 35.740 | 35.717 | 7,274,539 |
| 2025-03-03 | 29.750 | 30.640 | 29.610 | 29.780 | 29.761 | 1,795,897 |
| 2025-02-28 | 31.000 | 31.250 | 29.670 | 29.740 | 29.721 | 1,850,636 |
| 2025-02-27 | 31.230 | 31.390 | 30.360 | 30.870 | 30.850 | 1,796,700 |
| 2025-02-26 | 31.220 | 31.760 | 31.000 | 31.400 | 31.380 | 1,836,677 |
| 2025-02-25 | 30.920 | 31.340 | 30.560 | 31.150 | 31.130 | 1,392,490 |
| 2025-02-24 | 31.220 | 31.410 | 30.570 | 31.030 | 31.010 | 1,509,050 |
| 2025-02-21 | 30.880 | 31.330 | 30.750 | 31.220 | 31.200 | 1,618,320 |
| 2025-02-20 | 30.550 | 31.410 | 30.350 | 31.200 | 31.180 | 2,255,920 |
| 2025-02-19 | 29.510 | 30.660 | 29.430 | 30.570 | 30.550 | 1,603,657 |
| 2025-02-18 | 30.670 | 30.670 | 29.390 | 29.530 | 29.511 | 1,346,620 |
| 2025-02-17 | 30.000 | 30.730 | 29.980 | 30.500 | 30.480 | 1,422,660 |
| 2025-02-14 | 30.330 | 30.330 | 29.860 | 30.120 | 30.101 | 1,246,320 |
| 2025-02-13 | 30.460 | 30.770 | 29.960 | 29.990 | 29.971 | 1,238,457 |
| 2025-02-12 | 30.550 | 30.680 | 30.270 | 30.460 | 30.440 | 1,188,960 |
| 2025-02-11 | 31.000 | 31.000 | 30.400 | 30.440 | 30.420 | 1,486,520 |
| 2025-02-10 | 30.500 | 31.020 | 30.180 | 31.010 | 30.990 | 1,745,660 |
| 2025-02-07 | 30.260 | 30.600 | 29.710 | 30.180 | 30.161 | 1,916,480 |
| 2025-02-06 | 29.850 | 30.240 | 29.030 | 30.180 | 30.161 | 1,621,040 |
| 2025-02-05 | 28.890 | 29.490 | 28.890 | 29.230 | 29.211 | 1,147,460 |
| 2025-01-27 | 29.040 | 29.590 | 28.480 | 28.620 | 28.602 | 934,620 |
| 2025-01-24 | 28.500 | 29.130 | 28.110 | 29.050 | 29.031 | 1,395,360 |
| 2025-01-23 | 28.890 | 29.470 | 28.430 | 28.440 | 28.422 | 1,402,100 |
| 2025-01-22 | 29.370 | 29.370 | 28.440 | 28.580 | 28.562 | 1,043,881 |
| 2025-01-21 | 29.810 | 30.060 | 28.830 | 29.220 | 29.201 | 1,742,840 |
| 2025-01-20 | 30.380 | 30.580 | 29.680 | 30.060 | 30.041 | 1,065,840 |
| 2025-01-17 | 30.380 | 30.750 | 30.000 | 30.220 | 30.201 | 761,720 |
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.