North Long Dragon New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 30.710 | 30.830 | 30.060 | 30.330 | 30.310 | 1,174,100 |
| 2025-01-15 | 31.490 | 31.490 | 30.500 | 30.560 | 30.540 | 1,142,960 |
| 2025-01-14 | 30.600 | 31.150 | 30.090 | 31.120 | 31.100 | 1,588,600 |
| 2025-01-13 | 29.500 | 30.490 | 28.620 | 30.120 | 30.101 | 1,096,200 |
| 2025-01-10 | 30.930 | 31.200 | 29.730 | 29.730 | 29.711 | 1,083,600 |
| 2025-01-09 | 30.500 | 31.230 | 29.920 | 30.910 | 30.890 | 1,068,155 |
| 2025-01-08 | 30.420 | 31.520 | 29.510 | 30.700 | 30.680 | 1,395,345 |
| 2025-01-07 | 29.560 | 30.580 | 29.500 | 30.540 | 30.520 | 975,170 |
| 2025-01-06 | 29.660 | 30.000 | 28.510 | 29.500 | 29.481 | 1,122,480 |
| 2025-01-03 | 31.860 | 32.390 | 29.510 | 29.750 | 29.731 | 1,636,959 |
| 2025-01-02 | 33.410 | 33.550 | 31.520 | 31.850 | 31.829 | 1,561,900 |
| 2024-12-31 | 33.850 | 34.240 | 33.190 | 33.240 | 33.219 | 1,254,844 |
| 2024-12-30 | 33.860 | 34.440 | 33.100 | 33.830 | 33.808 | 1,240,266 |
| 2024-12-27 | 34.980 | 35.340 | 33.950 | 34.190 | 34.168 | 1,530,026 |
| 2024-12-26 | 33.060 | 34.300 | 33.050 | 33.930 | 33.908 | 1,392,280 |
| 2024-12-25 | 34.580 | 34.580 | 32.990 | 33.020 | 32.999 | 1,377,775 |
| 2024-12-24 | 33.770 | 34.440 | 32.860 | 33.930 | 33.908 | 1,477,160 |
| 2024-12-23 | 35.980 | 35.980 | 33.750 | 33.750 | 33.728 | 1,644,396 |
| 2024-12-20 | 35.410 | 35.950 | 34.890 | 35.600 | 35.577 | 1,360,020 |
| 2024-12-19 | 34.880 | 35.400 | 34.500 | 35.190 | 35.167 | 1,319,260 |
| 2024-12-18 | 35.170 | 35.600 | 34.090 | 35.090 | 35.067 | 1,699,419 |
| 2024-12-17 | 37.010 | 37.170 | 34.940 | 35.160 | 35.137 | 2,143,399 |
| 2024-12-16 | 38.130 | 38.170 | 36.650 | 36.980 | 36.956 | 1,774,959 |
| 2024-12-13 | 38.910 | 39.180 | 38.010 | 38.050 | 38.025 | 2,518,160 |
| 2024-12-12 | 39.180 | 40.280 | 38.800 | 39.370 | 39.345 | 3,121,580 |
| 2024-12-11 | 39.600 | 40.200 | 38.730 | 39.540 | 39.515 | 3,223,780 |
| 2024-12-10 | 39.420 | 40.270 | 38.670 | 39.450 | 39.425 | 4,213,188 |
| 2024-12-09 | 38.810 | 39.290 | 37.800 | 38.340 | 38.315 | 3,432,880 |
| 2024-12-06 | 39.400 | 40.790 | 39.020 | 39.650 | 39.624 | 5,510,182 |
| 2024-12-05 | 37.690 | 39.760 | 37.380 | 39.300 | 39.275 | 4,939,020 |
| 2024-12-04 | 38.500 | 38.830 | 37.690 | 37.870 | 37.846 | 2,963,300 |
| 2024-12-03 | 38.200 | 39.200 | 37.770 | 38.440 | 38.415 | 2,844,631 |
| 2024-12-02 | 37.860 | 38.560 | 37.560 | 38.560 | 38.535 | 3,363,821 |
| 2024-11-29 | 36.390 | 38.660 | 36.020 | 37.850 | 37.826 | 3,648,240 |
| 2024-11-28 | 36.790 | 38.300 | 36.230 | 36.950 | 36.926 | 3,134,053 |
| 2024-11-27 | 34.840 | 36.880 | 33.700 | 36.880 | 36.856 | 3,347,552 |
| 2024-11-26 | 36.420 | 37.560 | 34.900 | 35.280 | 35.257 | 3,473,140 |
| 2024-11-25 | 37.190 | 38.000 | 35.640 | 37.020 | 36.996 | 5,595,612 |
| 2024-11-22 | 37.560 | 42.000 | 37.070 | 39.230 | 39.205 | 7,973,724 |
| 2024-11-21 | 37.790 | 38.900 | 37.500 | 38.000 | 37.976 | 2,495,053 |
| 2024-11-20 | 36.300 | 38.660 | 35.870 | 38.120 | 38.095 | 3,164,574 |
| 2024-11-19 | 34.810 | 36.020 | 34.710 | 36.020 | 35.997 | 1,593,920 |
| 2024-11-18 | 36.270 | 36.830 | 34.500 | 34.820 | 34.798 | 1,980,640 |
| 2024-11-15 | 37.680 | 38.200 | 36.200 | 36.260 | 36.237 | 2,372,905 |
| 2024-11-14 | 38.860 | 39.590 | 37.650 | 37.740 | 37.716 | 2,143,937 |
| 2024-11-13 | 39.030 | 39.600 | 37.800 | 39.440 | 39.415 | 2,670,735 |
| 2024-11-12 | 41.000 | 41.030 | 38.860 | 39.410 | 39.385 | 4,449,874 |
| 2024-11-11 | 41.800 | 41.800 | 39.620 | 41.000 | 40.974 | 6,356,304 |
| 2024-11-08 | 38.100 | 42.990 | 38.000 | 40.810 | 40.784 | 7,760,900 |
| 2024-11-07 | 37.590 | 38.170 | 36.900 | 37.720 | 37.696 | 3,652,702 |
| 2024-11-06 | 38.430 | 39.960 | 37.900 | 38.290 | 38.265 | 4,885,092 |
| 2024-11-05 | 36.040 | 38.790 | 36.040 | 38.430 | 38.405 | 4,931,010 |
| 2024-11-04 | 35.450 | 36.780 | 35.210 | 36.250 | 36.227 | 3,128,980 |
| 2024-11-01 | 40.110 | 40.190 | 35.120 | 35.810 | 35.787 | 5,326,121 |
| 2024-10-31 | 38.910 | 40.750 | 38.500 | 40.420 | 40.394 | 5,931,954 |
| 2024-10-30 | 37.900 | 39.380 | 37.060 | 39.070 | 39.045 | 5,308,690 |
| 2024-10-29 | 39.080 | 40.230 | 37.860 | 37.940 | 37.916 | 4,703,177 |
| 2024-10-28 | 38.280 | 40.300 | 38.170 | 39.550 | 39.525 | 5,892,746 |
| 2024-10-25 | 38.330 | 38.790 | 37.710 | 38.330 | 38.305 | 4,912,941 |
| 2024-10-24 | 39.870 | 40.150 | 37.880 | 38.380 | 38.355 | 7,178,977 |
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.