Canada markets closed

Changsha DIALINE New Material Sci.&Tech. Co., Ltd. (300700.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.78+0.20 (+2.64%)
At close: 03:04PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20247.587.957.537.787.788,010,166
Jun 27, 20247.607.837.587.587.585,805,080
Jun 26, 20247.477.717.317.687.686,573,922
Jun 25, 20247.417.587.337.507.507,139,567
Jun 24, 20247.807.877.387.417.4111,346,643
Jun 21, 20248.348.347.987.987.9811,442,088
Jun 20, 20248.818.988.368.378.3713,978,563
Jun 19, 20248.788.908.498.908.9016,196,271
Jun 18, 20248.858.948.708.718.7112,457,785
Jun 17, 20248.668.878.468.878.8717,135,649
Jun 14, 20248.758.868.608.658.6516,242,169
Jun 13, 20249.159.358.888.928.9221,044,187
Jun 12, 20249.319.419.159.299.2924,741,838
Jun 11, 20249.019.568.979.539.5329,929,602
Jun 07, 20248.589.238.359.239.2327,645,829
Jun 06, 20248.899.438.538.548.5426,166,499
Jun 05, 20248.509.108.358.938.9320,407,639
Jun 04, 20248.468.678.398.608.609,655,137
Jun 03, 20248.388.788.278.648.6412,093,995
May 31, 20248.748.748.448.508.5012,375,105
May 30, 20248.628.998.428.788.7819,477,541
May 29, 20248.269.188.268.798.7924,841,112
May 28, 20248.058.897.978.448.4418,674,186
May 27, 20247.808.157.528.148.149,588,548
May 24, 20247.868.157.777.797.795,493,232
May 23, 20248.188.207.867.917.917,337,860
May 22, 20247.778.287.748.188.1811,271,502
May 21, 20248.028.027.707.777.776,653,756
May 20, 20248.168.277.938.038.039,340,744
May 17, 20247.808.337.728.188.1814,016,973
May 16, 20247.677.977.677.787.785,365,290
May 15, 20247.797.797.647.677.673,562,049
May 14, 20247.707.887.707.787.784,296,423
May 13, 20247.857.857.617.707.705,835,832
May 13, 20240.125 Dividend
May 13, 20241.4:1 Stock Split
May 10, 20248.348.367.998.047.926,640,564
May 09, 20247.968.287.948.278.148,162,207
May 08, 20248.178.277.937.987.857,382,748
May 07, 20248.118.247.968.218.098,426,058
May 06, 20247.798.067.778.047.918,824,562
Apr 30, 20247.857.897.517.657.536,305,927
Apr 29, 20247.577.887.507.827.709,171,051
Apr 26, 20247.467.647.017.647.5215,408,542
Apr 25, 20247.707.927.657.797.675,690,998
Apr 24, 20247.607.807.547.797.676,251,123
Apr 23, 20247.547.667.477.607.485,543,861
Apr 22, 20247.547.657.377.547.424,693,696
Apr 19, 20247.617.707.497.637.515,015,444
Apr 18, 20247.727.797.567.617.505,726,896
Apr 17, 20247.207.777.207.777.657,647,540
Apr 16, 20247.607.677.047.066.958,528,231
Apr 15, 20248.088.217.547.717.598,610,893
Apr 12, 20248.208.308.098.117.994,466,403
Apr 11, 20248.228.358.078.168.036,182,904
Apr 10, 20248.578.628.128.248.118,937,695
Apr 09, 20248.458.708.458.658.525,433,845
Apr 08, 20248.888.898.458.498.366,916,334
Apr 03, 20249.099.098.838.888.745,085,053
Apr 02, 20249.179.249.069.108.967,015,253
Apr 01, 20248.939.208.939.179.037,233,291
Mar 29, 20249.019.188.798.948.805,251,680
Mar 28, 20248.969.248.939.068.929,949,083
Mar 27, 20249.149.198.708.708.566,750,044
Mar 26, 20249.159.268.879.148.996,280,447
Mar 25, 20249.479.539.139.169.027,340,438
Mar 22, 20249.629.699.369.479.328,177,122
Mar 21, 20249.899.979.559.689.539,169,357
Mar 20, 20249.629.869.599.829.6710,539,755
Mar 19, 20249.559.759.529.619.469,222,885
Mar 18, 20249.449.629.389.629.4710,594,931
Mar 15, 20249.239.509.229.479.327,015,430
Mar 14, 20249.429.529.139.359.2010,126,824
Mar 13, 20249.519.599.369.469.3111,701,986
Mar 12, 20249.569.789.419.599.4416,415,954
Mar 11, 20249.149.909.079.699.5423,195,747
Mar 08, 20248.759.288.759.209.0616,194,868
Mar 07, 20249.059.188.708.728.5914,675,553
Mar 06, 20248.529.258.529.149.0020,644,460
Mar 05, 20248.718.728.498.528.397,958,535
Mar 04, 20248.989.048.618.768.6311,368,868
Mar 01, 20249.069.078.818.988.8412,036,935
Feb 29, 20248.118.968.088.948.8015,550,558
Feb 28, 20249.199.398.298.328.1918,400,775
Feb 27, 20248.749.128.639.118.9711,476,117
Feb 26, 20248.579.018.518.848.7112,902,524
Feb 23, 20248.278.668.218.558.4212,787,303
Feb 22, 20247.888.257.868.198.068,145,866
Feb 21, 20247.728.277.657.977.8510,841,147
Feb 20, 20247.717.867.467.807.687,468,196
Feb 19, 20247.647.967.617.787.6612,076,422
Feb 08, 20246.647.556.617.537.4113,744,773
Feb 07, 20246.806.976.456.646.5410,191,610
Feb 06, 20246.387.046.016.836.7213,754,484
Feb 05, 20247.627.646.366.546.4418,068,762
Feb 02, 20248.248.357.367.617.5012,392,723
Feb 01, 20248.218.408.058.168.047,683,127
Jan 31, 20248.688.848.118.148.029,047,857
Jan 30, 20248.939.158.758.778.646,142,852
Jan 29, 20249.409.519.049.048.907,702,654
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...