Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.040	7.080	6.970	7.050	6.830	2,695,100
2023-10-31	6.960	7.070	6.960	6.990	6.772	2,855,079
2023-10-30	6.830	7.020	6.830	6.990	6.772	4,147,230
2023-10-27	6.750	6.900	6.700	6.870	6.655	2,898,507
2023-10-26	6.700	6.750	6.620	6.730	6.520	1,995,860
2023-10-25	6.640	6.800	6.600	6.740	6.529	2,664,565
2023-10-24	6.330	6.590	6.330	6.580	6.374	2,650,112
2023-10-23	6.460	6.490	6.310	6.330	6.132	3,178,607
2023-10-20	6.590	6.650	6.500	6.520	6.316	2,167,900
2023-10-19	6.590	6.680	6.510	6.590	6.384	2,652,089
2023-10-18	6.660	6.730	6.600	6.600	6.394	1,631,800
2023-10-17	6.760	6.760	6.680	6.700	6.491	1,365,100
2023-10-16	6.780	6.800	6.690	6.740	6.529	2,557,330
2023-10-13	6.810	6.850	6.720	6.730	6.520	2,323,490
2023-10-12	6.690	6.840	6.660	6.830	6.617	2,716,330
2023-10-11	6.650	6.710	6.620	6.680	6.471	2,176,930
2023-10-10	6.630	6.660	6.610	6.630	6.423	1,699,100
2023-10-09	6.650	6.690	6.580	6.630	6.423	3,795,930
2023-09-28	6.700	6.750	6.630	6.640	6.432	4,674,800
2023-09-27	6.740	6.740	6.620	6.700	6.491	2,490,900
2023-09-26	6.870	6.920	6.720	6.720	6.510	2,982,640
2023-09-25	6.920	6.940	6.850	6.890	6.675	1,961,100
2023-09-22	6.930	6.960	6.880	6.910	6.694	2,960,500
2023-09-21	6.940	6.980	6.890	6.930	6.713	1,825,200
2023-09-20	6.920	7.030	6.920	6.940	6.723	2,079,600
2023-09-19	6.960	7.000	6.930	6.960	6.742	1,528,100
2023-09-18	6.950	7.010	6.900	6.960	6.742	2,362,192
2023-09-15	6.950	6.990	6.900	6.960	6.742	1,706,500
2023-09-14	6.970	7.010	6.930	6.980	6.762	1,636,200
2023-09-13	6.990	7.030	6.920	6.970	6.752	1,768,604
2023-09-12	7.000	7.010	6.930	6.980	6.762	1,428,200
2023-09-11	6.920	6.990	6.890	6.970	6.752	2,350,523
2023-09-08	6.860	6.940	6.860	6.900	6.684	1,297,963
2023-09-07	6.970	6.980	6.890	6.890	6.675	1,668,863
2023-09-06	6.910	6.970	6.830	6.960	6.742	2,251,300
2023-09-05	6.870	6.920	6.840	6.900	6.684	1,951,700
2023-09-04	6.820	6.900	6.800	6.890	6.675	1,988,300
2023-09-01	6.810	6.860	6.770	6.800	6.587	1,194,700
2023-08-31	6.820	6.890	6.770	6.820	6.607	2,135,633
2023-08-30	6.750	6.890	6.750	6.790	6.578	2,753,283
2023-08-29	6.760	6.800	6.650	6.760	6.549	2,104,600
2023-08-28	6.880	6.880	6.690	6.740	6.529	4,084,900
2023-08-25	6.580	6.760	6.540	6.570	6.365	1,916,902
2023-08-24	6.590	6.660	6.530	6.610	6.403	1,632,507
2023-08-23	6.710	6.710	6.580	6.610	6.403	2,100,100
2023-08-22	6.780	6.840	6.600	6.690	6.481	2,227,300
2023-08-21	6.800	6.900	6.750	6.760	6.549	1,704,200
2023-08-18	6.860	6.920	6.790	6.790	6.578	1,741,300
2023-08-17	6.860	6.880	6.790	6.850	6.636	1,987,000
2023-08-16	6.840	6.920	6.820	6.880	6.665	1,427,700
2023-08-15	6.900	6.930	6.850	6.880	6.665	1,035,801
2023-08-14	6.850	6.940	6.790	6.930	6.713	2,236,000
2023-08-11	6.980	6.980	6.840	6.850	6.636	2,181,600
2023-08-10	6.950	7.010	6.920	6.960	6.742	919,500
2023-08-09	6.950	6.980	6.920	6.960	6.742	1,073,300
2023-08-08	6.880	7.050	6.830	6.980	6.762	2,176,100
2023-08-07	7.020	7.020	6.870	6.890	6.675	3,722,000
2023-08-04	7.030	7.090	6.970	7.000	6.781	3,506,100
2023-08-03	7.000	7.040	6.930	7.030	6.810	4,946,821
2023-08-02	7.340	7.340	6.930	7.000	6.781	8,886,230

← NewerPage 13 of 21 · 1,219 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.