Dymatic Chemicals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.960	6.070	5.770	6.020	5.832	3,896,740
2024-01-23	6.050	6.060	5.780	5.940	5.754	4,769,201
2024-01-22	6.460	6.460	6.000	6.070	5.880	4,945,500
2024-01-19	6.500	6.590	6.430	6.450	6.248	2,919,719
2024-01-18	6.580	6.630	6.320	6.480	6.277	4,976,718
2024-01-17	6.790	6.820	6.640	6.640	6.432	2,250,350
2024-01-16	6.850	6.860	6.680	6.780	6.568	2,624,073
2024-01-15	6.870	6.890	6.760	6.820	6.607	2,080,700
2024-01-12	6.880	6.970	6.800	6.800	6.587	2,761,842
2024-01-11	6.810	6.890	6.750	6.830	6.617	2,583,400
2024-01-10	6.860	6.910	6.770	6.820	6.607	2,222,833
2024-01-09	6.830	6.930	6.800	6.850	6.636	1,577,561
2024-01-08	6.930	6.930	6.800	6.800	6.587	2,491,200
2024-01-05	7.000	7.030	6.880	6.900	6.684	2,241,200
2024-01-04	6.970	7.030	6.930	6.990	6.772	2,672,001
2024-01-03	6.940	7.020	6.900	6.980	6.762	2,695,241
2024-01-02	6.800	6.950	6.800	6.940	6.723	2,732,766
2023-12-29	6.780	6.820	6.730	6.800	6.587	2,394,489
2023-12-28	6.630	6.790	6.560	6.780	6.568	3,308,616
2023-12-27	6.630	6.670	6.530	6.620	6.413	2,810,500
2023-12-26	6.650	6.720	6.590	6.610	6.403	2,201,700
2023-12-25	6.700	6.710	6.590	6.640	6.432	3,280,713
2023-12-22	6.740	6.800	6.640	6.680	6.471	3,949,920
2023-12-21	6.780	6.820	6.650	6.730	6.520	5,333,200
2023-12-20	6.820	6.880	6.750	6.770	6.558	2,297,862
2023-12-19	6.810	6.870	6.700	6.810	6.597	3,288,700
2023-12-18	6.910	6.960	6.790	6.820	6.607	3,230,800
2023-12-15	6.950	6.990	6.880	6.910	6.694	2,364,071
2023-12-14	6.930	6.970	6.880	6.960	6.742	2,555,800
2023-12-13	6.920	6.960	6.850	6.900	6.684	2,476,472
2023-12-12	6.900	6.920	6.820	6.920	6.704	3,503,972
2023-12-11	6.800	6.920	6.680	6.890	6.675	5,660,900
2023-12-08	6.960	6.990	6.780	6.800	6.587	5,768,868
2023-12-07	7.010	7.030	6.920	6.960	6.742	4,176,295
2023-12-06	6.930	7.080	6.910	7.000	6.781	5,180,952
2023-12-05	7.080	7.120	6.980	6.980	6.762	6,930,252
2023-12-04	7.010	7.120	7.000	7.070	6.849	8,176,883
2023-12-01	7.050	7.150	7.030	7.050	6.830	7,722,195
2023-11-30	7.100	7.180	7.010	7.100	6.878	11,425,507
2023-11-29	7.050	7.390	7.010	7.180	6.956	17,579,335
2023-11-28	7.020	7.080	6.800	7.080	6.859	15,791,128
2023-11-27	7.290	7.390	7.010	7.070	6.849	25,033,202
2023-11-24	7.040	7.790	7.010	7.290	7.062	29,238,237
2023-11-23	6.900	7.080	6.900	7.080	6.859	3,758,700
2023-11-22	6.920	6.960	6.890	6.920	6.704	1,700,100
2023-11-21	6.950	6.970	6.910	6.920	6.704	2,194,573
2023-11-20	6.970	6.980	6.900	6.960	6.742	1,620,300
2023-11-17	6.880	6.960	6.850	6.940	6.723	1,340,300
2023-11-16	6.900	6.950	6.850	6.890	6.675	2,781,100
2023-11-15	6.970	6.970	6.860	6.860	6.646	2,047,000
2023-11-14	6.980	7.010	6.880	6.920	6.704	3,403,294
2023-11-13	6.960	7.000	6.930	6.980	6.762	2,234,100
2023-11-10	6.930	6.990	6.920	6.980	6.762	1,644,128
2023-11-09	6.960	7.020	6.940	6.970	6.752	2,043,025
2023-11-08	7.030	7.030	6.910	6.940	6.723	2,568,400
2023-11-07	6.970	7.030	6.910	7.000	6.781	2,456,358
2023-11-06	7.020	7.060	6.970	7.000	6.781	2,545,300
2023-11-03	7.040	7.070	6.960	6.970	6.752	2,368,830
2023-11-02	7.010	7.100	6.950	7.020	6.801	2,331,200
2023-11-01	7.040	7.080	6.970	7.050	6.830	2,695,100

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.