Dymatic Chemicals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.310 | 5.570 | 5.280 | 5.560 | 5.386 | 4,596,801 |
| 2024-04-26 | 5.160 | 5.320 | 5.090 | 5.310 | 5.144 | 4,372,500 |
| 2024-04-25 | 4.980 | 5.260 | 4.980 | 5.160 | 4.999 | 3,187,339 |
| 2024-04-24 | 4.940 | 5.050 | 4.920 | 5.050 | 4.892 | 2,417,089 |
| 2024-04-23 | 4.950 | 4.980 | 4.880 | 4.920 | 4.766 | 2,309,808 |
| 2024-04-22 | 4.970 | 5.030 | 4.770 | 4.900 | 4.747 | 2,853,806 |
| 2024-04-19 | 4.990 | 5.120 | 4.950 | 4.990 | 4.834 | 2,796,183 |
| 2024-04-18 | 5.050 | 5.160 | 4.940 | 5.050 | 4.892 | 3,138,882 |
| 2024-04-17 | 4.750 | 5.070 | 4.740 | 5.060 | 4.902 | 5,650,353 |
| 2024-04-16 | 5.100 | 5.170 | 4.670 | 4.680 | 4.534 | 7,892,401 |
| 2024-04-15 | 5.570 | 5.590 | 5.050 | 5.180 | 5.018 | 6,139,199 |
| 2024-04-12 | 5.590 | 5.640 | 5.520 | 5.540 | 5.367 | 3,230,503 |
| 2024-04-11 | 5.610 | 5.710 | 5.520 | 5.570 | 5.396 | 3,154,700 |
| 2024-04-10 | 5.760 | 5.820 | 5.540 | 5.600 | 5.425 | 3,510,132 |
| 2024-04-09 | 5.640 | 5.780 | 5.590 | 5.760 | 5.580 | 3,440,201 |
| 2024-04-08 | 5.740 | 5.830 | 5.620 | 5.630 | 5.454 | 5,345,800 |
| 2024-04-03 | 5.740 | 5.950 | 5.730 | 5.820 | 5.638 | 6,369,260 |
| 2024-04-02 | 5.620 | 5.780 | 5.590 | 5.760 | 5.580 | 5,509,033 |
| 2024-04-01 | 5.530 | 5.630 | 5.520 | 5.630 | 5.454 | 3,354,650 |
| 2024-03-29 | 5.430 | 5.530 | 5.390 | 5.530 | 5.357 | 1,500,600 |
| 2024-03-28 | 5.280 | 5.500 | 5.280 | 5.430 | 5.260 | 3,757,200 |
| 2024-03-27 | 5.470 | 5.480 | 5.270 | 5.280 | 5.115 | 2,548,900 |
| 2024-03-26 | 5.440 | 5.490 | 5.320 | 5.440 | 5.270 | 2,577,800 |
| 2024-03-25 | 5.550 | 5.570 | 5.360 | 5.410 | 5.241 | 3,715,500 |
| 2024-03-22 | 5.660 | 5.720 | 5.500 | 5.520 | 5.347 | 3,944,100 |
| 2024-03-21 | 5.610 | 5.690 | 5.560 | 5.690 | 5.512 | 3,451,800 |
| 2024-03-20 | 5.540 | 5.630 | 5.530 | 5.610 | 5.435 | 2,855,403 |
| 2024-03-19 | 5.550 | 5.610 | 5.520 | 5.540 | 5.367 | 3,205,872 |
| 2024-03-18 | 5.460 | 5.570 | 5.440 | 5.560 | 5.386 | 4,198,613 |
| 2024-03-15 | 5.350 | 5.470 | 5.280 | 5.450 | 5.280 | 3,054,717 |
| 2024-03-14 | 5.320 | 5.450 | 5.270 | 5.330 | 5.163 | 2,908,092 |
| 2024-03-13 | 5.480 | 5.510 | 5.300 | 5.360 | 5.192 | 4,932,646 |
| 2024-03-12 | 5.250 | 5.470 | 5.220 | 5.460 | 5.289 | 6,071,984 |
| 2024-03-11 | 5.110 | 5.210 | 5.110 | 5.210 | 5.047 | 2,981,590 |
| 2024-03-08 | 5.080 | 5.170 | 5.050 | 5.130 | 4.970 | 2,034,507 |
| 2024-03-07 | 5.090 | 5.210 | 5.070 | 5.090 | 4.931 | 3,295,200 |
| 2024-03-06 | 5.040 | 5.120 | 5.000 | 5.080 | 4.921 | 3,110,500 |
| 2024-03-05 | 5.160 | 5.170 | 5.030 | 5.050 | 4.892 | 4,109,093 |
| 2024-03-04 | 5.270 | 5.290 | 5.080 | 5.190 | 5.028 | 4,689,293 |
| 2024-03-01 | 5.300 | 5.320 | 5.190 | 5.270 | 5.105 | 3,892,800 |
| 2024-02-29 | 5.100 | 5.330 | 5.100 | 5.280 | 5.115 | 5,410,454 |
| 2024-02-28 | 5.640 | 5.760 | 5.100 | 5.160 | 4.999 | 6,447,656 |
| 2024-02-27 | 5.450 | 5.650 | 5.380 | 5.640 | 5.464 | 3,473,531 |
| 2024-02-26 | 5.300 | 5.580 | 5.290 | 5.470 | 5.299 | 4,475,600 |
| 2024-02-23 | 5.150 | 5.310 | 5.130 | 5.310 | 5.144 | 4,118,140 |
| 2024-02-22 | 5.110 | 5.120 | 4.990 | 5.110 | 4.950 | 3,263,524 |
| 2024-02-21 | 4.910 | 5.120 | 4.850 | 5.040 | 4.882 | 5,237,296 |
| 2024-02-20 | 4.920 | 4.960 | 4.810 | 4.910 | 4.757 | 3,320,572 |
| 2024-02-19 | 4.790 | 5.010 | 4.780 | 4.930 | 4.776 | 6,469,852 |
| 2024-02-08 | 4.410 | 4.740 | 4.370 | 4.730 | 4.582 | 7,926,898 |
| 2024-02-07 | 4.870 | 4.870 | 4.340 | 4.480 | 4.340 | 11,383,761 |
| 2024-02-06 | 4.510 | 4.920 | 4.260 | 4.790 | 4.640 | 11,644,864 |
| 2024-02-05 | 5.050 | 5.060 | 4.590 | 4.690 | 4.543 | 10,061,419 |
| 2024-02-02 | 5.450 | 5.540 | 4.950 | 5.100 | 4.941 | 5,708,754 |
| 2024-02-01 | 5.610 | 5.660 | 5.330 | 5.440 | 5.270 | 5,007,921 |
| 2024-01-31 | 5.950 | 5.970 | 5.580 | 5.610 | 5.435 | 5,308,900 |
| 2024-01-30 | 6.230 | 6.230 | 5.960 | 5.970 | 5.783 | 3,446,500 |
| 2024-01-29 | 6.370 | 6.390 | 6.140 | 6.170 | 5.977 | 2,804,300 |
| 2024-01-26 | 6.340 | 6.410 | 6.270 | 6.370 | 6.171 | 2,391,275 |
| 2024-01-25 | 6.000 | 6.270 | 5.980 | 6.270 | 6.074 | 3,204,100 |
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.