North Long Dragon New Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 41.230 | 45.020 | 41.010 | 41.850 | 41.823 | 8,541,066 |
| 2024-10-22 | 44.320 | 44.350 | 41.000 | 42.310 | 42.283 | 8,112,166 |
| 2024-10-21 | 41.400 | 46.000 | 41.010 | 45.310 | 45.281 | 12,698,422 |
| 2024-10-18 | 42.000 | 44.000 | 39.800 | 42.580 | 42.553 | 11,990,620 |
| 2024-10-17 | 44.570 | 47.000 | 41.420 | 43.500 | 43.472 | 13,100,506 |
| 2024-10-16 | 39.670 | 49.000 | 39.670 | 45.550 | 45.521 | 16,526,270 |
| 2024-10-15 | 35.590 | 42.710 | 34.200 | 42.710 | 42.682 | 17,574,080 |
| 2024-10-14 | 32.600 | 35.590 | 32.220 | 35.590 | 35.567 | 6,105,057 |
| 2024-10-11 | 31.320 | 32.000 | 28.870 | 29.660 | 29.641 | 3,857,555 |
| 2024-10-10 | 31.550 | 33.330 | 31.240 | 31.880 | 31.859 | 4,859,639 |
| 2024-10-09 | 34.000 | 35.900 | 31.210 | 31.310 | 31.290 | 7,065,403 |
| 2024-10-08 | 36.660 | 36.820 | 32.010 | 36.820 | 36.796 | 9,945,170 |
| 2024-09-30 | 28.500 | 32.000 | 27.230 | 30.680 | 30.660 | 6,499,812 |
| 2024-09-27 | 25.770 | 27.230 | 25.770 | 26.950 | 26.933 | 4,143,009 |
| 2024-09-26 | 25.200 | 25.700 | 25.030 | 25.690 | 25.673 | 3,282,709 |
| 2024-09-25 | 24.790 | 26.610 | 24.690 | 25.600 | 25.584 | 4,206,580 |
| 2024-09-24 | 24.450 | 24.830 | 23.690 | 24.810 | 24.794 | 3,550,806 |
| 2024-09-23 | 23.060 | 25.430 | 22.920 | 24.440 | 24.424 | 3,087,540 |
| 2024-09-20 | 23.350 | 23.650 | 22.900 | 23.110 | 23.095 | 849,486 |
| 2024-09-19 | 23.190 | 23.550 | 22.910 | 23.300 | 23.285 | 955,500 |
| 2024-09-18 | 22.980 | 23.130 | 22.410 | 23.040 | 23.025 | 1,059,260 |
| 2024-09-13 | 23.720 | 23.740 | 22.980 | 23.000 | 22.985 | 999,500 |
| 2024-09-12 | 23.980 | 24.180 | 23.570 | 23.580 | 23.565 | 735,400 |
| 2024-09-11 | 24.000 | 24.210 | 23.720 | 23.900 | 23.885 | 628,620 |
| 2024-09-10 | 24.460 | 24.460 | 23.730 | 24.160 | 24.144 | 840,600 |
| 2024-09-09 | 23.600 | 24.200 | 23.170 | 24.060 | 24.045 | 716,780 |
| 2024-09-06 | 24.600 | 24.720 | 23.850 | 23.900 | 23.885 | 1,067,520 |
| 2024-09-05 | 24.780 | 24.780 | 24.200 | 24.570 | 24.554 | 937,960 |
| 2024-09-04 | 24.600 | 24.680 | 24.250 | 24.420 | 24.404 | 819,080 |
| 2024-09-03 | 24.230 | 24.750 | 24.170 | 24.590 | 24.574 | 1,167,700 |
| 2024-09-02 | 24.850 | 25.100 | 24.170 | 24.230 | 24.214 | 1,244,240 |
| 2024-08-30 | 24.400 | 25.100 | 24.040 | 24.750 | 24.734 | 1,676,500 |
| 2024-08-29 | 23.600 | 24.450 | 23.220 | 24.190 | 24.174 | 1,787,726 |
| 2024-08-28 | 24.510 | 24.880 | 23.510 | 23.600 | 23.585 | 2,466,526 |
| 2024-08-27 | 26.000 | 26.000 | 25.220 | 25.350 | 25.334 | 1,198,266 |
| 2024-08-26 | 25.890 | 26.180 | 25.750 | 25.970 | 25.953 | 840,586 |
| 2024-08-23 | 26.200 | 26.460 | 25.530 | 25.790 | 25.773 | 1,455,466 |
| 2024-08-22 | 26.850 | 27.350 | 26.290 | 26.370 | 26.353 | 1,412,506 |
| 2024-08-21 | 27.300 | 27.500 | 26.800 | 26.840 | 26.823 | 1,252,960 |
| 2024-08-20 | 27.720 | 28.140 | 26.940 | 27.080 | 27.063 | 1,608,240 |
| 2024-08-19 | 27.440 | 28.280 | 27.130 | 27.990 | 27.972 | 2,037,720 |
| 2024-08-16 | 28.400 | 28.600 | 27.530 | 27.620 | 27.602 | 2,043,800 |
| 2024-08-15 | 28.910 | 29.020 | 28.260 | 28.510 | 28.492 | 2,202,640 |
| 2024-08-14 | 29.160 | 29.470 | 28.960 | 29.050 | 29.031 | 1,789,220 |
| 2024-08-13 | 28.650 | 29.600 | 28.300 | 29.430 | 29.411 | 2,653,060 |
| 2024-08-12 | 28.300 | 28.820 | 27.320 | 28.820 | 28.801 | 2,222,509 |
| 2024-08-09 | 28.660 | 29.100 | 28.230 | 28.290 | 28.272 | 2,029,300 |
| 2024-08-08 | 31.010 | 31.140 | 28.730 | 28.760 | 28.741 | 4,367,293 |
| 2024-08-07 | 30.750 | 31.650 | 30.450 | 31.460 | 31.440 | 3,576,340 |
| 2024-08-06 | 30.400 | 31.200 | 29.730 | 30.810 | 30.790 | 3,217,109 |
| 2024-08-05 | 30.350 | 31.940 | 29.980 | 30.290 | 30.270 | 3,912,959 |
| 2024-08-02 | 32.300 | 32.650 | 30.830 | 30.930 | 30.910 | 5,106,531 |
| 2024-08-01 | 31.150 | 32.900 | 31.110 | 32.600 | 32.579 | 6,583,486 |
| 2024-07-31 | 30.560 | 31.970 | 30.080 | 31.650 | 31.630 | 5,875,357 |
| 2024-07-30 | 30.300 | 31.750 | 29.890 | 31.180 | 31.160 | 5,715,128 |
| 2024-07-29 | 30.220 | 30.700 | 29.800 | 30.540 | 30.520 | 4,158,208 |
| 2024-07-26 | 29.670 | 30.860 | 29.470 | 30.500 | 30.480 | 5,477,068 |
| 2024-07-25 | 29.500 | 30.080 | 29.100 | 29.610 | 29.591 | 3,723,665 |
| 2024-07-24 | 29.020 | 31.000 | 28.480 | 30.260 | 30.241 | 5,901,852 |
| 2024-07-23 | 29.790 | 30.090 | 29.310 | 29.440 | 29.421 | 3,343,500 |
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.