Dymatic Chemicals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.670 | 4.770 | 4.660 | 4.750 | 4.656 | 2,022,791 |
| 2024-07-25 | 4.620 | 4.730 | 4.560 | 4.690 | 4.598 | 1,971,121 |
| 2024-07-24 | 4.680 | 4.710 | 4.610 | 4.650 | 4.558 | 2,555,286 |
| 2024-07-23 | 4.780 | 4.830 | 4.710 | 4.720 | 4.627 | 2,326,759 |
| 2024-07-22 | 4.750 | 4.800 | 4.730 | 4.780 | 4.686 | 1,718,878 |
| 2024-07-19 | 4.800 | 4.840 | 4.720 | 4.790 | 4.696 | 1,716,916 |
| 2024-07-18 | 4.780 | 4.820 | 4.670 | 4.790 | 4.696 | 2,707,399 |
| 2024-07-17 | 4.890 | 4.890 | 4.780 | 4.800 | 4.705 | 1,982,900 |
| 2024-07-16 | 4.930 | 4.930 | 4.820 | 4.870 | 4.774 | 2,637,500 |
| 2024-07-15 | 4.980 | 5.050 | 4.890 | 4.930 | 4.833 | 3,209,500 |
| 2024-07-12 | 5.050 | 5.120 | 4.980 | 5.010 | 4.911 | 2,826,060 |
| 2024-07-11 | 4.950 | 5.060 | 4.880 | 5.040 | 4.941 | 4,174,062 |
| 2024-07-10 | 4.840 | 4.930 | 4.830 | 4.830 | 4.735 | 3,406,200 |
| 2024-07-09 | 4.700 | 4.870 | 4.600 | 4.860 | 4.764 | 3,428,900 |
| 2024-07-08 | 4.930 | 4.930 | 4.710 | 4.730 | 4.637 | 2,667,460 |
| 2024-07-05 | 4.870 | 4.910 | 4.750 | 4.900 | 4.803 | 2,026,080 |
| 2024-07-04 | 5.000 | 5.030 | 4.820 | 4.830 | 4.735 | 2,259,100 |
| 2024-07-03 | 5.000 | 5.070 | 4.960 | 5.000 | 4.901 | 2,607,219 |
| 2024-07-02 | 4.960 | 5.050 | 4.930 | 5.010 | 4.911 | 2,795,516 |
| 2024-07-01 | 4.890 | 4.970 | 4.810 | 4.960 | 4.862 | 2,702,200 |
| 2024-06-28 | 4.860 | 4.960 | 4.830 | 4.910 | 4.813 | 2,935,261 |
| 2024-06-27 | 4.980 | 5.040 | 4.850 | 4.870 | 4.774 | 2,840,690 |
| 2024-06-26 | 4.840 | 5.000 | 4.790 | 4.980 | 4.882 | 2,783,900 |
| 2024-06-25 | 4.800 | 4.930 | 4.750 | 4.880 | 4.784 | 4,273,590 |
| 2024-06-24 | 4.940 | 4.980 | 4.710 | 4.740 | 4.647 | 5,165,900 |
| 2024-06-21 | 5.000 | 5.060 | 4.940 | 4.990 | 4.892 | 2,945,350 |
| 2024-06-20 | 5.110 | 5.160 | 4.960 | 5.010 | 4.911 | 4,406,400 |
| 2024-06-19 | 5.210 | 5.280 | 5.080 | 5.120 | 5.019 | 3,884,800 |
| 2024-06-18 | 5.130 | 5.250 | 5.090 | 5.200 | 5.097 | 2,895,800 |
| 2024-06-17 | 5.160 | 5.190 | 5.090 | 5.130 | 5.029 | 2,861,900 |
| 2024-06-14 | 5.210 | 5.220 | 5.070 | 5.160 | 5.058 | 3,244,504 |
| 2024-06-13 | 5.270 | 5.330 | 5.160 | 5.170 | 5.068 | 3,098,581 |
| 2024-06-12 | 5.250 | 5.320 | 5.180 | 5.270 | 5.166 | 3,033,503 |
| 2024-06-11 | 5.170 | 5.240 | 5.030 | 5.220 | 5.117 | 3,813,300 |
| 2024-06-07 | 4.980 | 5.180 | 4.970 | 5.170 | 5.068 | 5,364,002 |
| 2024-06-06 | 5.180 | 5.240 | 4.830 | 4.920 | 4.823 | 7,128,304 |
| 2024-06-05 | 5.350 | 5.350 | 5.170 | 5.180 | 5.078 | 3,956,150 |
| 2024-06-04 | 5.520 | 5.520 | 5.310 | 5.360 | 5.254 | 4,968,600 |
| 2024-06-03 | 5.810 | 5.810 | 5.490 | 5.540 | 5.431 | 4,991,700 |
| 2024-05-31 | 5.780 | 5.810 | 5.730 | 5.740 | 5.627 | 2,828,666 |
| 2024-05-30 | 5.850 | 5.950 | 5.760 | 5.810 | 5.695 | 3,233,500 |
| 2024-05-29 | 5.820 | 5.890 | 5.730 | 5.850 | 5.735 | 3,099,717 |
| 2024-05-28 | 5.870 | 5.940 | 5.780 | 5.790 | 5.676 | 4,150,201 |
| 2024-05-27 | 5.750 | 5.850 | 5.720 | 5.830 | 5.715 | 3,869,701 |
| 2024-05-24 | 5.790 | 5.870 | 5.690 | 5.760 | 5.646 | 2,484,600 |
| 2024-05-23 | 5.900 | 5.900 | 5.740 | 5.760 | 5.646 | 3,106,500 |
| 2024-05-22 | 5.890 | 5.970 | 5.860 | 5.900 | 5.784 | 3,670,300 |
| 2024-05-21 | 5.900 | 5.990 | 5.850 | 5.890 | 5.774 | 4,541,700 |
| 2024-05-20 | 5.970 | 6.040 | 5.920 | 5.930 | 5.813 | 4,978,330 |
| 2024-05-17 | 5.850 | 5.980 | 5.840 | 5.980 | 5.862 | 5,260,417 |
| 2024-05-16 | 5.830 | 5.930 | 5.810 | 5.850 | 5.735 | 4,968,100 |
| 2024-05-15 | 5.900 | 5.950 | 5.780 | 5.830 | 5.715 | 7,631,801 |
| 2024-05-14 | 6.020 | 6.130 | 5.880 | 5.950 | 5.764 | 16,482,632 |
| 2024-05-13 | 6.060 | 6.610 | 5.910 | 6.150 | 5.958 | 22,265,313 |
| 2024-05-10 | 6.100 | 6.140 | 5.980 | 6.010 | 5.822 | 3,821,600 |
| 2024-05-09 | 6.080 | 6.150 | 6.060 | 6.080 | 5.890 | 4,097,960 |
| 2024-05-08 | 6.130 | 6.160 | 6.030 | 6.080 | 5.890 | 6,673,599 |
| 2024-05-07 | 6.240 | 6.240 | 5.970 | 6.140 | 5.948 | 9,927,197 |
| 2024-05-06 | 5.730 | 6.270 | 5.700 | 6.240 | 6.045 | 16,223,701 |
| 2024-04-30 | 5.620 | 5.930 | 5.590 | 5.700 | 5.522 | 7,933,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0700 CNY |
| 2025-04-30 | 0.0700 CNY |
| 2024-05-15 | 0.0700 CNY |
| 2023-05-10 | 0.0700 CNY |
| 2022-04-27 | 0.0850 CNY |
| 2021-04-09 | 0.0700 CNY |
| 2020-04-02 | 0.0480 CNY |
| 2019-06-05 | 0.0520 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.