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:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.4100 | 3.4600 | 3.3100 | 3.3400 | 3.3400 | 22,874,592 |
| 22 Apr 2024 | 3.5300 | 3.6400 | 3.4100 | 3.4300 | 3.4300 | 29,243,057 |
| 19 Apr 2024 | 3.9100 | 3.9200 | 3.5300 | 3.5400 | 3.5400 | 61,298,253 |
| 18 Apr 2024 | 4.1500 | 4.1500 | 3.9100 | 3.9200 | 3.9200 | 36,033,272 |
| 17 Apr 2024 | 3.7600 | 4.1000 | 3.7600 | 4.0500 | 4.0500 | 48,365,932 |
| 16 Apr 2024 | 3.9700 | 3.9900 | 3.7200 | 3.7400 | 3.7400 | 16,452,036 |
| 15 Apr 2024 | 4.0000 | 4.0400 | 3.8000 | 3.9600 | 3.9600 | 17,883,232 |
| 12 Apr 2024 | 4.0600 | 4.0900 | 3.9500 | 3.9800 | 3.9800 | 13,456,828 |
| 11 Apr 2024 | 4.0300 | 4.1500 | 4.0100 | 4.0600 | 4.0600 | 18,366,384 |
| 10 Apr 2024 | 4.1800 | 4.1800 | 4.0400 | 4.0700 | 4.0700 | 20,469,996 |
| 09 Apr 2024 | 3.9000 | 4.2400 | 3.9000 | 4.1700 | 4.1700 | 48,791,710 |
| 08 Apr 2024 | 3.9900 | 4.0600 | 3.9100 | 3.9200 | 3.9200 | 23,240,844 |
| 03 Apr 2024 | 4.0800 | 4.1100 | 3.9300 | 3.9700 | 3.9700 | 31,804,851 |
| 02 Apr 2024 | 3.9300 | 4.1700 | 3.8300 | 4.0600 | 4.0600 | 71,314,650 |
| 01 Apr 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8300 | 3.8300 | 43,763,056 |
| 29 Mar 2024 | 3.4700 | 3.8500 | 3.4700 | 3.8000 | 3.8000 | 60,914,276 |
| 28 Mar 2024 | 3.6500 | 3.7000 | 3.4100 | 3.5000 | 3.5000 | 40,439,690 |
| 27 Mar 2024 | 3.7300 | 3.7600 | 3.6600 | 3.6600 | 3.6600 | 13,456,933 |
| 26 Mar 2024 | 3.7200 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 9,233,560 |
| 25 Mar 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | 10,928,376 |
| 22 Mar 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7300 | 3.7300 | 8,990,224 |
| 21 Mar 2024 | 3.8200 | 3.8300 | 3.7500 | 3.7700 | 3.7700 | 12,014,837 |
| 20 Mar 2024 | 3.7700 | 3.8600 | 3.7500 | 3.8200 | 3.8200 | 14,950,637 |
| 19 Mar 2024 | 3.8900 | 3.9600 | 3.7800 | 3.7900 | 3.7900 | 25,179,540 |
| 18 Mar 2024 | 3.7800 | 3.8600 | 3.7200 | 3.8500 | 3.8500 | 29,295,822 |
| 15 Mar 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 11,179,115 |
| 14 Mar 2024 | 3.6900 | 3.7500 | 3.6900 | 3.7400 | 3.7400 | 16,854,348 |
| 13 Mar 2024 | 3.7300 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 19,159,068 |
| 12 Mar 2024 | 3.7100 | 3.7600 | 3.6800 | 3.7400 | 3.7400 | 14,665,364 |
| 11 Mar 2024 | 3.6600 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 11,925,910 |
| 08 Mar 2024 | 3.6100 | 3.7400 | 3.6000 | 3.6600 | 3.6600 | 17,431,579 |
| 07 Mar 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6200 | 3.6200 | 11,431,239 |
| 06 Mar 2024 | 3.6600 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 13,198,205 |
| 05 Mar 2024 | 3.7500 | 3.7700 | 3.6600 | 3.6900 | 3.6900 | 17,953,216 |
| 04 Mar 2024 | 3.8300 | 3.8700 | 3.7000 | 3.7600 | 3.7600 | 28,691,400 |
| 01 Mar 2024 | 3.8200 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 29,843,934 |
| 29 Feb 2024 | 3.7100 | 3.8100 | 3.6800 | 3.8100 | 3.8100 | 19,475,410 |
| 28 Feb 2024 | 3.8100 | 3.8200 | 3.6600 | 3.7400 | 3.7400 | 30,705,770 |
| 27 Feb 2024 | 3.6800 | 3.7800 | 3.6700 | 3.7700 | 3.7700 | 13,194,284 |
| 26 Feb 2024 | 3.6600 | 3.7300 | 3.6200 | 3.7000 | 3.7000 | 14,302,304 |
| 23 Feb 2024 | 3.6000 | 3.7500 | 3.5800 | 3.6700 | 3.6700 | 18,809,608 |
| 22 Feb 2024 | 3.4900 | 3.6200 | 3.4800 | 3.6000 | 3.6000 | 17,668,393 |
| 21 Feb 2024 | 3.4100 | 3.6200 | 3.4000 | 3.5100 | 3.5100 | 25,255,984 |
| 20 Feb 2024 | 3.3900 | 3.4300 | 3.3500 | 3.4200 | 3.4200 | 11,100,490 |
| 19 Feb 2024 | 3.4300 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 15,834,482 |
| 08 Feb 2024 | 3.3600 | 3.4700 | 3.3100 | 3.3900 | 3.3900 | 22,741,608 |
| 07 Feb 2024 | 3.2400 | 3.3900 | 3.2100 | 3.3300 | 3.3300 | 20,505,729 |
| 06 Feb 2024 | 3.0400 | 3.3100 | 2.9000 | 3.2400 | 3.2400 | 18,480,809 |
| 05 Feb 2024 | 3.2500 | 3.2600 | 2.9900 | 3.1100 | 3.1100 | 24,422,644 |
| 02 Feb 2024 | 3.5800 | 3.6300 | 3.2200 | 3.2900 | 3.2900 | 34,930,848 |
| 01 Feb 2024 | 3.7200 | 3.7700 | 3.5700 | 3.5800 | 3.5800 | 13,635,843 |
| 31 Jan 2024 | 3.7700 | 3.8200 | 3.6400 | 3.7400 | 3.7400 | 16,316,053 |
| 30 Jan 2024 | 3.9200 | 3.9400 | 3.7900 | 3.8000 | 3.8000 | 11,398,260 |
| 29 Jan 2024 | 3.9800 | 4.0100 | 3.9200 | 3.9500 | 3.9500 | 16,380,200 |
| 26 Jan 2024 | 3.8900 | 4.1200 | 3.8600 | 4.0100 | 4.0100 | 40,814,718 |
| 25 Jan 2024 | 3.8300 | 3.9100 | 3.8000 | 3.8800 | 3.8800 | 18,890,035 |
| 24 Jan 2024 | 3.8200 | 3.9900 | 3.6600 | 3.8300 | 3.8300 | 26,567,380 |
| 23 Jan 2024 | 3.7700 | 3.8400 | 3.7200 | 3.8200 | 3.8200 | 10,300,743 |
| 22 Jan 2024 | 3.8000 | 3.8700 | 3.7100 | 3.7900 | 3.7900 | 21,216,658 |
| 19 Jan 2024 | 3.8500 | 3.8700 | 3.7800 | 3.8000 | 3.8000 | 8,028,780 |
| 18 Jan 2024 | 3.9300 | 3.9400 | 3.7700 | 3.8400 | 3.8400 | 16,326,833 |
| 17 Jan 2024 | 3.9900 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 6,296,916 |
| 16 Jan 2024 | 4.0300 | 4.0400 | 3.9600 | 4.0000 | 4.0000 | 8,520,696 |
| 15 Jan 2024 | 4.0400 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 5,996,284 |
| 12 Jan 2024 | 4.0200 | 4.1200 | 4.0200 | 4.0300 | 4.0300 | 15,858,652 |
| 11 Jan 2024 | 3.9600 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 15,984,404 |
| 10 Jan 2024 | 3.9800 | 4.0100 | 3.9300 | 3.9700 | 3.9700 | 7,565,003 |
| 09 Jan 2024 | 3.9800 | 4.0700 | 3.9700 | 4.0100 | 4.0100 | 8,608,922 |
| 08 Jan 2024 | 4.1100 | 4.1800 | 3.9700 | 3.9800 | 3.9800 | 17,816,994 |
| 05 Jan 2024 | 4.1000 | 4.2200 | 4.0900 | 4.1200 | 4.1200 | 25,026,798 |
| 04 Jan 2024 | 4.0900 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 7,830,720 |
| 03 Jan 2024 | 4.0600 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 13,695,032 |
| 02 Jan 2024 | 4.0600 | 4.1600 | 4.0300 | 4.0500 | 4.0500 | 16,513,979 |
| 29 Dec 2023 | 4.0300 | 4.0700 | 4.0300 | 4.0400 | 4.0400 | 9,925,610 |
| 28 Dec 2023 | 3.9600 | 4.1700 | 3.9400 | 4.0400 | 4.0400 | 19,097,572 |
| 27 Dec 2023 | 4.0100 | 4.0200 | 3.9300 | 3.9700 | 3.9700 | 8,428,070 |
| 26 Dec 2023 | 4.0500 | 4.0700 | 3.9900 | 4.0100 | 4.0100 | 9,117,900 |
| 25 Dec 2023 | 3.9300 | 4.0900 | 3.9100 | 4.0700 | 4.0700 | 17,982,930 |
| 22 Dec 2023 | 3.9600 | 3.9600 | 3.8900 | 3.9300 | 3.9300 | 8,681,772 |
| 21 Dec 2023 | 3.9200 | 3.9700 | 3.8500 | 3.9600 | 3.9600 | 12,427,937 |
| 20 Dec 2023 | 3.9900 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 7,262,620 |
| 19 Dec 2023 | 3.9300 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 6,924,068 |
| 18 Dec 2023 | 4.0000 | 4.0000 | 3.9300 | 3.9400 | 3.9400 | 8,531,068 |
| 15 Dec 2023 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 6,858,800 |
| 14 Dec 2023 | 4.0000 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 6,771,520 |
| 13 Dec 2023 | 4.0200 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 7,581,840 |
| 12 Dec 2023 | 3.9700 | 4.0400 | 3.9600 | 4.0300 | 4.0300 | 13,167,562 |
| 11 Dec 2023 | 3.9800 | 4.0100 | 3.9300 | 3.9800 | 3.9800 | 22,159,924 |
| 08 Dec 2023 | 4.0300 | 4.0700 | 3.9300 | 4.0400 | 4.0400 | 29,808,440 |
| 07 Dec 2023 | 4.0600 | 4.0700 | 4.0000 | 4.0400 | 4.0400 | 20,945,848 |
| 06 Dec 2023 | 4.0700 | 4.1000 | 4.0500 | 4.0600 | 4.0600 | 12,149,142 |
| 05 Dec 2023 | 4.1000 | 4.1400 | 4.0600 | 4.0600 | 4.0600 | 14,076,468 |
| 04 Dec 2023 | 4.1300 | 4.1300 | 4.1000 | 4.1100 | 4.1100 | 10,656,736 |
| 01 Dec 2023 | 4.0800 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 13,981,086 |
| 30 Nov 2023 | 4.0600 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | 11,980,572 |
| 29 Nov 2023 | 4.1200 | 4.1300 | 4.0600 | 4.0600 | 4.0600 | 15,549,183 |
| 28 Nov 2023 | 4.1400 | 4.1500 | 4.1100 | 4.1300 | 4.1300 | 11,331,372 |
| 27 Nov 2023 | 4.1200 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 15,837,964 |
| 24 Nov 2023 | 4.1100 | 4.1300 | 4.0700 | 4.1200 | 4.1200 | 14,501,742 |
| 23 Nov 2023 | 4.0900 | 4.1300 | 4.0700 | 4.1300 | 4.1300 | 14,797,816 |
| *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.