Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.5700-0.0500 (-3.09%)
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.58001.60001.54001.57001.570022,051,261
25 Apr 20241.55001.63001.55001.62001.620029,284,800
24 Apr 20241.46001.55001.46001.55001.550013,937,600
23 Apr 20241.43001.53001.43001.48001.480031,472,102
22 Apr 20241.52001.55001.51001.51001.51009,211,800
19 Apr 20241.59001.63001.59001.59001.590017,813,100
18 Apr 20241.72001.73001.67001.67001.670021,724,700
17 Apr 20241.72001.78001.72001.76001.760040,478,596
16 Apr 20241.81001.81001.81001.81001.8100730,100
15 Apr 20241.91001.91001.91001.91001.91002,698,700
12 Apr 20241.99002.02001.97002.01002.01009,003,700
11 Apr 20241.97002.02001.97002.01002.010010,477,000
10 Apr 20242.07002.08001.97002.00002.000019,174,400
09 Apr 20242.09002.09002.03002.07002.070017,579,300
08 Apr 20242.05002.15002.04002.09002.090029,504,300
03 Apr 20242.04002.06002.01002.05002.050011,126,100
02 Apr 20242.01002.07002.00002.05002.050014,497,300
01 Apr 20242.00002.04001.99002.02002.020012,442,200
29 Mar 20241.93002.01001.93002.00002.00008,131,104
28 Mar 20241.88001.96001.88001.93001.930011,790,104
27 Mar 20242.00002.01001.91001.91001.910016,969,900
26 Mar 20242.00002.05001.98002.01002.010012,958,900
25 Mar 20242.10002.12002.00002.01002.010019,629,900
22 Mar 20242.08002.14002.06002.11002.110019,269,900
21 Mar 20242.12002.16002.08002.08002.080020,101,900
20 Mar 20242.04002.14002.03002.12002.120020,631,300
19 Mar 20242.00002.11002.00002.04002.040020,706,000
18 Mar 20242.00002.03001.98002.02002.020017,484,900
15 Mar 20241.94002.04001.93002.02002.020024,862,100
14 Mar 20241.94001.97001.92001.95001.950014,157,100
13 Mar 20241.97001.99001.94001.94001.940011,940,900
12 Mar 20241.99002.00001.93001.98001.980019,978,800
11 Mar 20241.95002.00001.92001.99001.990017,328,856
08 Mar 20241.89001.99001.88001.96001.960021,102,400
07 Mar 20241.90001.94001.85001.93001.930038,581,100
06 Mar 20241.85001.85001.84001.85001.850013,588,700
05 Mar 20241.79001.81001.75001.76001.760016,926,456
04 Mar 20241.87001.88001.79001.80001.800024,029,800
01 Mar 20241.90001.92001.86001.88001.880012,018,604
29 Feb 20241.82001.92001.81001.91001.910018,046,007
28 Feb 20241.98002.02001.88001.88001.880022,811,800
27 Feb 20241.93001.98001.91001.98001.980014,441,200
26 Feb 20241.92001.97001.91001.94001.940017,736,200
23 Feb 20241.88001.95001.85001.94001.940018,549,200
22 Feb 20241.85001.89001.83001.87001.870015,454,004
21 Feb 20241.84001.92001.81001.83001.830022,701,543
20 Feb 20241.73001.83001.72001.83001.830018,026,143
19 Feb 20241.68001.74001.63001.74001.740022,072,947
08 Feb 20241.58001.67001.58001.66001.660027,106,600
07 Feb 20241.75001.78001.66001.66001.660019,265,100
06 Feb 20241.75001.84001.75001.75001.750020,134,400
05 Feb 20241.84001.84001.84001.84001.84001,254,500
02 Feb 20242.00002.04001.94001.94001.940011,087,700
01 Feb 20242.06002.08002.04002.04002.040011,553,600
31 Jan 20242.22002.22002.15002.15002.150014,787,733
30 Jan 20242.24002.32002.22002.26002.260011,203,700
29 Jan 20242.33002.34002.23002.26002.260012,157,769
26 Jan 20242.32002.37002.29002.34002.340011,997,200
25 Jan 20242.24002.32002.24002.32002.320015,320,204
24 Jan 20242.16002.26002.16002.26002.260019,047,003
23 Jan 20242.09002.15002.06002.15002.15008,758,000
22 Jan 20242.22002.23002.12002.12002.120011,542,069
19 Jan 20242.20002.27002.20002.23002.23008,288,460
18 Jan 20242.20002.22002.12002.21002.210012,382,300
17 Jan 20242.28002.30002.21002.22002.220010,049,400
16 Jan 20242.34002.34002.25002.29002.290011,591,700
15 Jan 20242.33002.35002.30002.34002.34007,522,200
12 Jan 20242.36002.39002.32002.32002.32009,909,800
11 Jan 20242.31002.38002.30002.37002.37009,554,500
10 Jan 20242.29002.32002.25002.32002.32009,753,200
09 Jan 20242.31002.34002.26002.29002.290014,616,400
08 Jan 20242.40002.42002.31002.31002.310017,132,700
05 Jan 20242.57002.57002.42002.43002.430019,793,900
04 Jan 20242.47002.53002.46002.50002.500012,576,108
03 Jan 20242.45002.48002.43002.48002.48009,546,208
02 Jan 20242.48002.49002.44002.45002.450015,666,100
29 Dec 20232.46002.51002.45002.50002.50008,792,308
28 Dec 20232.42002.50002.40002.47002.470013,334,580
27 Dec 20232.35002.45002.34002.43002.430012,839,300
26 Dec 20232.40002.43002.33002.34002.340012,676,000
25 Dec 20232.42002.45002.37002.40002.400012,975,500
22 Dec 20232.56002.57002.44002.44002.440024,530,500
21 Dec 20232.49002.58002.47002.57002.570020,669,300
20 Dec 20232.47002.53002.46002.49002.490011,721,200
19 Dec 20232.46002.49002.44002.46002.46007,449,000
18 Dec 20232.51002.54002.44002.46002.460012,015,600
15 Dec 20232.46002.53002.43002.52002.520013,880,820
14 Dec 20232.45002.49002.44002.46002.46007,577,750
13 Dec 20232.49002.51002.44002.44002.44008,589,200
12 Dec 20232.49002.51002.48002.50002.50006,530,400
11 Dec 20232.45002.49002.40002.49002.490011,693,550
08 Dec 20232.52002.53002.47002.48002.48008,611,800
07 Dec 20232.52002.54002.48002.52002.520010,887,000
06 Dec 20232.50002.56002.48002.53002.53008,999,304
05 Dec 20232.59002.62002.49002.50002.500015,441,200
04 Dec 20232.57002.63002.56002.60002.600010,532,100
01 Dec 20232.55002.59002.54002.57002.57007,922,200
30 Nov 20232.56002.57002.54002.55002.55007,142,200
29 Nov 20232.57002.58002.54002.56002.560010,627,000
28 Nov 20232.54002.57002.52002.57002.570011,245,308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...