Guangdong DFP New Material Group Co., Ltd. (601515.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2024 | 2.9300 | 3.0800 | 2.8300 | 3.0800 | 3.0800 | 77,886,067 |
| 27 Sept 2024 | 2.6900 | 2.8900 | 2.6700 | 2.8000 | 2.8000 | 36,114,612 |
| 26 Sept 2024 | 2.5700 | 2.6700 | 2.5200 | 2.6700 | 2.6700 | 43,706,260 |
| 25 Sept 2024 | 2.5400 | 2.6700 | 2.5400 | 2.5600 | 2.5600 | 52,497,265 |
| 24 Sept 2024 | 2.3600 | 2.5400 | 2.3600 | 2.5200 | 2.5200 | 54,527,470 |
| 23 Sept 2024 | 2.3400 | 2.3900 | 2.3000 | 2.3600 | 2.3600 | 29,197,204 |
| 20 Sept 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3300 | 2.3300 | 29,621,460 |
| 19 Sept 2024 | 2.3200 | 2.4700 | 2.2900 | 2.4000 | 2.4000 | 42,453,708 |
| 18 Sept 2024 | 2.3400 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 28,335,560 |
| 13 Sept 2024 | 2.4600 | 2.4700 | 2.3400 | 2.3500 | 2.3500 | 46,800,280 |
| 12 Sept 2024 | 2.5100 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 46,647,300 |
| 11 Sept 2024 | 2.5400 | 2.6100 | 2.4900 | 2.5700 | 2.5700 | 54,940,820 |
| 10 Sept 2024 | 2.6800 | 2.7200 | 2.4700 | 2.5500 | 2.5500 | 63,026,529 |
| 09 Sept 2024 | 2.5800 | 2.7300 | 2.5500 | 2.6700 | 2.6700 | 82,470,586 |
| 06 Sept 2024 | 2.8200 | 2.9300 | 2.7300 | 2.7300 | 2.7300 | 115,652,171 |
| 05 Sept 2024 | 2.8200 | 3.0300 | 2.7000 | 3.0300 | 3.0300 | 167,132,089 |
| 04 Sept 2024 | 2.6000 | 2.7500 | 2.5000 | 2.7500 | 2.7500 | 73,786,385 |
| 03 Sept 2024 | 2.2800 | 2.5000 | 2.2800 | 2.5000 | 2.5000 | 16,426,844 |
| 02 Sept 2024 | 2.3100 | 2.3200 | 2.2600 | 2.2700 | 2.2700 | 15,337,399 |
| 30 Aug 2024 | 2.2500 | 2.3600 | 2.2300 | 2.3100 | 2.3100 | 16,965,228 |
| 29 Aug 2024 | 2.2000 | 2.2700 | 2.1700 | 2.2600 | 2.2600 | 16,765,784 |
| 28 Aug 2024 | 2.2000 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 21,356,821 |
| 27 Aug 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 13,845,748 |
| 26 Aug 2024 | 2.2500 | 2.3200 | 2.2300 | 2.2700 | 2.2700 | 20,974,728 |
| 23 Aug 2024 | 2.2900 | 2.3100 | 2.2300 | 2.2400 | 2.2400 | 14,378,600 |
| 22 Aug 2024 | 2.3000 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 12,999,064 |
| 21 Aug 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 12,481,500 |
| 20 Aug 2024 | 2.3800 | 2.4300 | 2.3000 | 2.3100 | 2.3100 | 20,070,854 |
| 19 Aug 2024 | 2.3400 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 23,582,901 |
| 16 Aug 2024 | 2.4800 | 2.5000 | 2.2800 | 2.3600 | 2.3600 | 39,678,993 |
| 15 Aug 2024 | 2.5300 | 2.5700 | 2.4600 | 2.4900 | 2.4900 | 31,307,819 |
| 14 Aug 2024 | 2.6600 | 2.6800 | 2.5200 | 2.5400 | 2.5400 | 21,762,474 |
| 13 Aug 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6600 | 2.6600 | 6,967,340 |
| 12 Aug 2024 | 2.6800 | 2.6900 | 2.6400 | 2.6600 | 2.6600 | 8,333,128 |
| 09 Aug 2024 | 2.7300 | 2.7400 | 2.6700 | 2.6800 | 2.6800 | 7,607,221 |
| 08 Aug 2024 | 2.6800 | 2.7400 | 2.6700 | 2.7200 | 2.7200 | 10,421,917 |
| 07 Aug 2024 | 2.6800 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 9,050,064 |
| 06 Aug 2024 | 2.7100 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 11,466,417 |
| 05 Aug 2024 | 2.6500 | 2.7700 | 2.6400 | 2.6900 | 2.6900 | 17,576,344 |
| 02 Aug 2024 | 2.6900 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 10,831,958 |
| 01 Aug 2024 | 2.7400 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 15,216,802 |
| 31 July 2024 | 2.5900 | 2.7700 | 2.5900 | 2.7500 | 2.7500 | 20,004,424 |
| 30 July 2024 | 2.5400 | 2.5900 | 2.5400 | 2.5900 | 2.5900 | 11,215,772 |
| 29 July 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5600 | 2.5600 | 13,459,657 |
| 26 July 2024 | 2.5300 | 2.6000 | 2.5200 | 2.5600 | 2.5600 | 17,084,380 |
| 26 July 2024 | 0.025 Dividend | |||||
| 25 July 2024 | 2.5900 | 2.6300 | 2.5200 | 2.5500 | 2.5250 | 22,311,503 |
| 24 July 2024 | 2.7600 | 2.7600 | 2.5700 | 2.6000 | 2.5745 | 39,929,480 |
| 23 July 2024 | 2.8900 | 2.9400 | 2.7500 | 2.7800 | 2.7527 | 20,747,688 |
| 22 July 2024 | 2.9100 | 2.9600 | 2.8800 | 2.9000 | 2.8716 | 10,031,724 |
| 19 July 2024 | 2.9400 | 2.9800 | 2.9000 | 2.9300 | 2.9013 | 8,338,040 |
| 18 July 2024 | 2.9500 | 2.9800 | 2.8600 | 2.9700 | 2.9409 | 11,325,904 |
| 17 July 2024 | 2.9900 | 3.0100 | 2.9500 | 2.9600 | 2.9310 | 11,105,575 |
| 16 July 2024 | 3.0500 | 3.0900 | 2.9600 | 3.0000 | 2.9706 | 16,507,350 |
| 15 July 2024 | 3.3500 | 3.3600 | 3.0500 | 3.0500 | 3.0201 | 27,568,520 |
| 12 July 2024 | 3.3600 | 3.4300 | 3.3400 | 3.3900 | 3.3568 | 10,443,866 |
| 11 July 2024 | 3.3300 | 3.4400 | 3.3300 | 3.3500 | 3.3172 | 14,624,476 |
| 10 July 2024 | 3.3600 | 3.3700 | 3.2800 | 3.3100 | 3.2775 | 7,243,456 |
| 09 July 2024 | 3.4000 | 3.4100 | 3.3000 | 3.3800 | 3.3469 | 10,129,708 |
| 08 July 2024 | 3.5800 | 3.5800 | 3.3700 | 3.4000 | 3.3667 | 18,669,448 |
| 05 July 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5350 | - |
| 04 July 2024 | 3.7300 | 3.7400 | 3.5500 | 3.5700 | 3.5350 | 17,023,124 |
| 03 July 2024 | 3.7000 | 3.7700 | 3.6900 | 3.7300 | 3.6934 | 4,935,444 |
| 02 July 2024 | 3.6600 | 3.7600 | 3.6400 | 3.7200 | 3.6835 | 14,235,868 |
| 01 July 2024 | 3.6400 | 3.6800 | 3.6000 | 3.6600 | 3.6241 | 5,992,422 |
| 28 June 2024 | 3.6300 | 3.7200 | 3.6300 | 3.6500 | 3.6142 | 5,717,820 |
| 27 June 2024 | 3.7400 | 3.7500 | 3.6600 | 3.6600 | 3.6241 | 6,165,320 |
| 26 June 2024 | 3.7300 | 3.7500 | 3.6700 | 3.7400 | 3.7033 | 8,412,748 |
| 25 June 2024 | 3.6900 | 3.8000 | 3.6500 | 3.7400 | 3.7033 | 9,377,246 |
| 24 June 2024 | 3.8200 | 3.8200 | 3.6700 | 3.7400 | 3.7033 | 14,499,582 |
| 21 June 2024 | 3.8700 | 3.9500 | 3.8300 | 3.8300 | 3.7925 | 24,395,460 |
| 20 June 2024 | 3.8400 | 3.9300 | 3.7700 | 3.9000 | 3.8618 | 20,347,162 |
| 19 June 2024 | 3.9500 | 3.9600 | 3.8500 | 3.8600 | 3.8222 | 9,059,832 |
| 18 June 2024 | 3.8100 | 3.9700 | 3.7700 | 3.9500 | 3.9113 | 16,752,715 |
| 17 June 2024 | 3.9600 | 3.9700 | 3.7900 | 3.8100 | 3.7726 | 26,606,590 |
| 14 June 2024 | 3.8700 | 4.0100 | 3.8200 | 3.9600 | 3.9212 | 26,213,414 |
| 13 June 2024 | 4.0000 | 4.0300 | 3.9400 | 3.9700 | 3.9311 | 10,797,460 |
| 12 June 2024 | 3.9500 | 4.0800 | 3.9100 | 4.0200 | 3.9806 | 20,855,672 |
| 11 June 2024 | 4.0400 | 4.0600 | 3.9300 | 3.9500 | 3.9113 | 19,810,164 |
| 07 June 2024 | 4.0500 | 4.0700 | 3.8800 | 4.0500 | 4.0103 | 31,545,916 |
| 06 June 2024 | 4.0700 | 4.1300 | 3.9900 | 4.0200 | 3.9806 | 36,429,156 |
| 05 June 2024 | 3.9400 | 4.2000 | 3.9100 | 4.0700 | 4.0301 | 59,492,657 |
| 04 June 2024 | 3.8200 | 3.9500 | 3.7300 | 3.9500 | 3.9113 | 23,165,406 |
| 03 June 2024 | 3.8700 | 3.9000 | 3.7500 | 3.8300 | 3.7925 | 22,583,424 |
| 31 May 2024 | 3.6200 | 3.9200 | 3.6000 | 3.7800 | 3.7429 | 35,639,006 |
| 30 May 2024 | 3.7100 | 3.7100 | 3.5900 | 3.6200 | 3.5845 | 17,208,180 |
| 29 May 2024 | 3.6900 | 3.7300 | 3.6600 | 3.6700 | 3.6340 | 13,147,980 |
| 28 May 2024 | 3.8500 | 3.8500 | 3.6900 | 3.7000 | 3.6637 | 22,390,385 |
| 27 May 2024 | 3.9900 | 4.0100 | 3.7500 | 3.8300 | 3.7925 | 24,024,212 |
| 24 May 2024 | 4.1200 | 4.1700 | 3.9500 | 3.9600 | 3.9212 | 20,426,279 |
| 23 May 2024 | 4.2600 | 4.2600 | 4.0800 | 4.0900 | 4.0499 | 24,164,208 |
| 22 May 2024 | 4.1700 | 4.3500 | 4.1700 | 4.2600 | 4.2182 | 42,961,758 |
| 21 May 2024 | 4.2200 | 4.2400 | 4.1100 | 4.1700 | 4.1291 | 23,284,176 |
| 20 May 2024 | 4.0800 | 4.2500 | 4.0700 | 4.2400 | 4.1984 | 60,697,036 |
| 17 May 2024 | 3.8500 | 4.1200 | 3.8500 | 4.0800 | 4.0400 | 63,950,510 |
| 16 May 2024 | 3.9100 | 3.9200 | 3.8200 | 3.8600 | 3.8222 | 14,467,164 |
| 15 May 2024 | 3.9100 | 3.9500 | 3.8600 | 3.8900 | 3.8519 | 14,010,824 |
| 14 May 2024 | 3.7800 | 3.9400 | 3.7800 | 3.9100 | 3.8717 | 18,349,266 |
| 13 May 2024 | 3.8200 | 3.8900 | 3.7400 | 3.8200 | 3.7825 | 21,016,184 |
| 10 May 2024 | 3.8700 | 3.9700 | 3.8000 | 3.8200 | 3.7825 | 19,840,408 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.