North Long Dragon New Materials Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	91.290	105.00	91.020	100.04	100.04	9,172,149
2026-10-15	86.930	94.990	85.730	90.320	90.320	4,829,286
2026-10-14	90.050	91.900	88.060	88.830	88.830	3,493,400
2026-10-13	83.990	92.070	82.930	90.680	90.680	4,863,235
2026-10-12	87.180	89.400	85.010	85.070	85.070	1,708,514
2026-10-09	86.730	87.880	83.090	87.400	87.400	2,318,180
2026-10-08	89.210	92.000	86.800	87.510	87.510	2,098,900
2026-09-30	91.000	91.580	87.990	88.150	88.150	1,983,445
2026-09-29	88.880	91.320	88.320	90.400	90.400	1,993,735
2026-09-28	93.030	93.060	89.000	89.260	89.260	2,308,503
2026-09-24	96.090	97.340	92.610	93.600	93.600	2,845,605
2026-09-23	98.890	98.900	95.500	96.040	96.040	3,046,524
2026-09-22	100.30	100.60	98.410	99.110	99.110	3,522,591
2026-09-21	97.520	101.00	95.800	100.72	100.72	4,670,445
2026-09-18	96.000	99.980	94.700	97.980	97.980	4,424,185
2026-09-17	97.820	99.040	94.710	95.110	95.110	4,155,049
2026-09-16	98.780	99.310	94.500	97.820	97.820	4,861,848
2026-09-15	102.72	102.72	97.200	97.430	97.430	5,819,162
2026-09-14	109.53	112.87	100.77	103.75	103.75	6,971,282
2026-09-11	103.10	116.68	103.10	108.60	108.60	8,930,533
2026-09-10	104.10	108.50	101.23	104.20	104.20	6,011,063
2026-09-09	103.00	113.56	100.04	104.18	104.18	8,863,116
2026-09-08	98.790	107.00	98.200	106.00	106.00	8,156,104
2026-09-07	98.220	102.20	98.000	99.530	99.530	5,588,142
2026-09-04	98.430	106.57	97.200	101.50	101.50	8,065,061
2026-09-03	103.10	104.15	97.680	99.800	99.800	8,775,353
2026-09-02	92.360	111.78	92.360	106.30	106.30	10,578,102
2026-09-01	89.510	96.000	88.230	93.330	93.330	6,834,868
2026-08-31	90.010	91.770	87.370	89.000	89.000	3,171,559
2026-08-28	86.870	90.600	86.870	89.990	89.990	3,474,103
2026-08-27	83.010	89.350	82.960	87.880	87.880	4,441,563
2026-08-26	86.230	87.720	83.010	85.850	85.850	5,351,896
2026-08-25	85.000	93.100	84.080	89.990	89.990	6,616,699
2026-08-24	88.500	91.080	85.000	86.000	86.000	4,926,343
2026-08-21	89.820	89.820	87.200	88.680	88.680	2,000,458
2026-08-20	91.380	92.980	89.090	89.820	89.820	3,378,965
2026-08-19	104.35	104.95	91.500	92.000	92.000	5,266,218
2026-08-18	103.28	106.00	101.46	102.00	102.00	3,972,929
2026-08-17	102.85	106.00	101.13	104.15	104.15	5,557,091
2026-08-14	102.00	106.30	100.32	101.99	101.99	5,681,690
2026-08-13	107.27	107.79	103.00	103.18	103.18	5,598,641
2026-08-12	105.90	109.98	104.00	106.80	106.80	6,161,101
2026-08-11	111.49	112.14	104.91	106.28	106.28	9,680,831
2026-08-10	94.140	113.23	93.820	113.23	113.23	11,663,062
2026-08-07	92.000	94.400	90.330	94.360	94.360	4,736,833
2026-08-06	95.930	95.990	90.380	92.300	92.300	4,981,899
2026-08-05	92.000	94.850	91.800	94.200	94.200	4,455,594
2026-08-04	90.600	94.390	89.500	93.930	93.930	4,355,801
2026-08-03	94.420	94.430	90.190	91.510	91.510	5,043,580
2026-07-31	88.000	98.500	87.000	95.100	95.100	7,393,833
2026-07-30	89.000	102.10	88.090	98.300	98.300	9,210,287
2026-07-29	90.000	95.000	88.290	92.350	92.350	6,686,973
2026-07-28	94.370	99.310	89.700	91.400	91.400	7,282,527
2026-07-27	88.610	105.00	84.880	98.260	98.260	10,072,448
2026-07-24	86.890	99.980	86.400	92.580	92.580	9,830,975
2026-07-23	71.890	86.330	70.650	86.330	86.330	7,035,608
2026-07-22	70.120	74.200	69.860	71.940	71.940	2,006,946
2026-07-21	72.510	72.720	66.800	71.300	71.300	2,474,714
2026-07-20	71.010	75.790	70.580	72.410	72.410	2,560,392
2026-07-17	74.060	74.480	69.820	71.000	71.000	1,631,888

Page 1 of 2 · 120 trading daysOlder →

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.