Canada markets open in 9 hours 24 minutes

Dinglong Culture Co.,Ltd. (002502.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
1.3500-0.0700 (-4.93%)
As of 11:51AM CST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20241.49001.41001.35001.35001.350017,012,280
May 22, 20241.42001.44001.39001.42001.420012,260,163
May 21, 20241.48001.49001.42001.42001.420019,899,800
May 20, 20241.48001.53001.47001.49001.490013,613,617
May 17, 20241.49001.49001.46001.48001.480011,210,338
May 16, 20241.51001.52001.47001.48001.480013,099,061
May 15, 20241.48001.53001.45001.50001.500015,780,661
May 14, 20241.41001.49001.41001.47001.470015,497,432
May 13, 20241.45001.48001.43001.43001.430022,356,161
May 10, 20241.60001.61001.51001.51001.510020,747,700
May 09, 20241.60001.63001.56001.59001.590017,192,400
May 08, 20241.56001.66001.54001.61001.610026,895,095
May 07, 20241.49001.59001.49001.58001.580028,620,995
May 06, 20241.48001.55001.48001.51001.510033,073,794
Apr 30, 20241.49001.56001.49001.56001.560028,274,394
Apr 29, 20241.49001.49001.49001.49001.49002,697,200
Apr 26, 20241.58001.60001.54001.57001.570022,051,261
Apr 25, 20241.55001.63001.55001.62001.620029,284,800
Apr 24, 20241.46001.55001.46001.55001.550013,937,600
Apr 23, 20241.43001.53001.43001.48001.480031,472,102
Apr 22, 20241.52001.55001.51001.51001.51009,211,800
Apr 19, 20241.59001.63001.59001.59001.590017,813,100
Apr 18, 20241.72001.73001.67001.67001.670021,724,700
Apr 17, 20241.72001.78001.72001.76001.760040,478,596
Apr 16, 20241.81001.81001.81001.81001.8100730,100
Apr 15, 20241.91001.91001.91001.91001.91002,698,700
Apr 12, 20241.99002.02001.97002.01002.01009,003,700
Apr 11, 20241.97002.02001.97002.01002.010010,477,000
Apr 10, 20242.07002.08001.97002.00002.000019,174,400
Apr 09, 20242.09002.09002.03002.07002.070017,579,300
Apr 08, 20242.05002.15002.04002.09002.090029,504,300
Apr 03, 20242.04002.06002.01002.05002.050011,126,100
Apr 02, 20242.01002.07002.00002.05002.050014,497,300
Apr 01, 20242.00002.04001.99002.02002.020012,442,200
Mar 29, 20241.93002.01001.93002.00002.00008,131,104
Mar 28, 20241.88001.96001.88001.93001.930011,790,104
Mar 27, 20242.00002.01001.91001.91001.910016,969,900
Mar 26, 20242.00002.05001.98002.01002.010012,958,900
Mar 25, 20242.10002.12002.00002.01002.010019,629,900
Mar 22, 20242.08002.14002.06002.11002.110019,269,900
Mar 21, 20242.12002.16002.08002.08002.080020,101,900
Mar 20, 20242.04002.14002.03002.12002.120020,631,300
Mar 19, 20242.00002.11002.00002.04002.040020,706,000
Mar 18, 20242.00002.03001.98002.02002.020017,484,900
Mar 15, 20241.94002.04001.93002.02002.020024,862,100
Mar 14, 20241.94001.97001.92001.95001.950014,157,100
Mar 13, 20241.97001.99001.94001.94001.940011,940,900
Mar 12, 20241.99002.00001.93001.98001.980019,978,800
Mar 11, 20241.95002.00001.92001.99001.990017,328,856
Mar 08, 20241.89001.99001.88001.96001.960021,102,400
Mar 07, 20241.90001.94001.85001.93001.930038,581,100
Mar 06, 20241.85001.85001.84001.85001.850013,588,700
Mar 05, 20241.79001.81001.75001.76001.760016,926,456
Mar 04, 20241.87001.88001.79001.80001.800024,029,800
Mar 01, 20241.90001.92001.86001.88001.880012,018,604
Feb 29, 20241.82001.92001.81001.91001.910018,046,007
Feb 28, 20241.98002.02001.88001.88001.880022,811,800
Feb 27, 20241.93001.98001.91001.98001.980014,441,200
Feb 26, 20241.92001.97001.91001.94001.940017,736,200
Feb 23, 20241.88001.95001.85001.94001.940018,549,200
Feb 22, 20241.85001.89001.83001.87001.870015,454,004
Feb 21, 20241.84001.92001.81001.83001.830022,701,543
Feb 20, 20241.73001.83001.72001.83001.830018,026,143
Feb 19, 20241.68001.74001.63001.74001.740022,072,947
Feb 08, 20241.58001.67001.58001.66001.660027,106,600
Feb 07, 20241.75001.78001.66001.66001.660019,265,100
Feb 06, 20241.75001.84001.75001.75001.750020,134,400
Feb 05, 20241.84001.84001.84001.84001.84001,254,500
Feb 02, 20242.00002.04001.94001.94001.940011,087,700
Feb 01, 20242.06002.08002.04002.04002.040011,553,600
Jan 31, 20242.22002.22002.15002.15002.150014,787,733
Jan 30, 20242.24002.32002.22002.26002.260011,203,700
Jan 29, 20242.33002.34002.23002.26002.260012,157,769
Jan 26, 20242.32002.37002.29002.34002.340011,997,200
Jan 25, 20242.24002.32002.24002.32002.320015,320,204
Jan 24, 20242.16002.26002.16002.26002.260019,047,003
Jan 23, 20242.09002.15002.06002.15002.15008,758,000
Jan 22, 20242.22002.23002.12002.12002.120011,542,069
Jan 19, 20242.20002.27002.20002.23002.23008,288,460
Jan 18, 20242.20002.22002.12002.21002.210012,382,300
Jan 17, 20242.28002.30002.21002.22002.220010,049,400
Jan 16, 20242.34002.34002.25002.29002.290011,591,700
Jan 15, 20242.33002.35002.30002.34002.34007,522,200
Jan 12, 20242.36002.39002.32002.32002.32009,909,800
Jan 11, 20242.31002.38002.30002.37002.37009,554,500
Jan 10, 20242.29002.32002.25002.32002.32009,753,200
Jan 09, 20242.31002.34002.26002.29002.290014,616,400
Jan 08, 20242.40002.42002.31002.31002.310017,132,700
Jan 05, 20242.57002.57002.42002.43002.430019,793,900
Jan 04, 20242.47002.53002.46002.50002.500012,576,108
Jan 03, 20242.45002.48002.43002.48002.48009,546,208
Jan 02, 20242.48002.49002.44002.45002.450015,666,100
Dec 29, 20232.46002.51002.45002.50002.50008,792,308
Dec 28, 20232.42002.50002.40002.47002.470013,334,580
Dec 27, 20232.35002.45002.34002.43002.430012,839,300
Dec 26, 20232.40002.43002.33002.34002.340012,676,000
Dec 25, 20232.42002.45002.37002.40002.400012,975,500
Dec 22, 20232.56002.57002.44002.44002.440024,530,500
Dec 21, 20232.49002.58002.47002.57002.570020,669,300
Dec 20, 20232.47002.53002.46002.49002.490011,721,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...