Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.290	7.390	7.270	7.330	7.101	2,592,300
2023-07-31	7.310	7.340	7.260	7.300	7.072	1,692,026
2023-07-28	7.200	7.330	7.160	7.310	7.082	2,820,800
2023-07-27	7.240	7.290	7.180	7.200	6.975	1,460,900
2023-07-26	7.160	7.250	7.160	7.240	7.014	1,815,163
2023-07-25	7.160	7.230	7.140	7.180	6.956	1,916,200
2023-07-24	7.140	7.190	7.100	7.110	6.888	2,599,200
2023-07-21	7.190	7.190	7.100	7.140	6.917	1,614,500
2023-07-20	7.230	7.230	7.140	7.170	6.946	2,014,900
2023-07-19	7.210	7.270	7.150	7.200	6.975	2,964,800
2023-07-18	7.210	7.230	7.160	7.210	6.985	2,468,396
2023-07-17	7.230	7.230	7.160	7.210	6.985	2,929,800
2023-07-14	7.200	7.220	7.150	7.200	6.975	2,382,300
2023-07-13	7.160	7.220	7.160	7.180	6.956	1,180,300
2023-07-12	7.170	7.220	7.130	7.170	6.946	1,394,900
2023-07-11	7.180	7.190	7.130	7.170	6.946	1,822,860
2023-07-10	7.140	7.190	7.050	7.110	6.888	1,655,930
2023-07-07	7.130	7.180	7.090	7.150	6.927	1,627,662
2023-07-06	7.160	7.160	7.080	7.140	6.917	1,347,236
2023-07-05	7.090	7.180	7.060	7.160	6.936	1,801,686
2023-07-04	7.060	7.110	7.010	7.100	6.878	1,913,141
2023-07-03	6.980	7.070	6.980	7.050	6.830	1,751,912
2023-06-30	6.920	6.990	6.870	6.980	6.762	1,787,779
2023-06-29	6.810	6.930	6.810	6.890	6.675	1,217,600
2023-06-28	6.830	6.860	6.760	6.840	6.626	725,000
2023-06-27	6.720	6.840	6.720	6.830	6.617	548,200
2023-06-26	6.720	6.860	6.650	6.750	6.539	1,878,200
2023-06-21	6.800	6.860	6.730	6.740	6.529	1,417,699
2023-06-20	6.920	6.920	6.800	6.800	6.587	1,723,300
2023-06-19	6.940	6.970	6.870	6.900	6.684	839,800
2023-06-16	6.930	6.990	6.910	6.940	6.723	846,899
2023-06-15	6.940	6.960	6.890	6.920	6.704	875,100
2023-06-14	6.930	6.970	6.910	6.940	6.723	535,900
2023-06-13	6.960	7.000	6.920	6.950	6.733	795,899
2023-06-12	7.030	7.040	6.930	6.970	6.752	1,356,331
2023-06-09	6.900	7.030	6.850	7.030	6.810	1,854,400
2023-06-08	6.860	6.900	6.850	6.870	6.655	843,700
2023-06-07	6.860	6.910	6.850	6.860	6.646	561,800
2023-06-06	7.010	7.020	6.860	6.860	6.646	898,400
2023-06-05	7.010	7.030	6.930	7.000	6.781	939,600
2023-06-02	7.000	7.080	7.000	7.020	6.801	788,500
2023-06-01	6.940	7.090	6.900	7.020	6.801	1,068,500
2023-05-31	7.020	7.020	6.920	6.950	6.733	926,500
2023-05-30	7.030	7.050	6.900	7.020	6.801	1,091,200
2023-05-29	7.140	7.140	7.030	7.030	6.810	803,800
2023-05-26	7.080	7.150	7.040	7.100	6.878	690,570
2023-05-25	7.140	7.170	7.050	7.110	6.888	1,464,190
2023-05-24	7.070	7.170	7.070	7.140	6.917	911,200
2023-05-23	7.200	7.220	7.110	7.120	6.897	971,030
2023-05-22	7.110	7.160	7.090	7.130	6.907	551,699
2023-05-19	7.160	7.170	7.110	7.110	6.888	1,059,000
2023-05-18	7.160	7.200	7.150	7.180	6.956	773,674
2023-05-17	7.240	7.240	7.140	7.180	6.956	957,556
2023-05-16	7.260	7.270	7.180	7.230	7.004	1,282,400
2023-05-15	7.110	7.270	7.100	7.260	7.033	2,992,400
2023-05-12	7.160	7.190	7.080	7.130	6.907	1,972,299
2023-05-11	6.920	7.280	6.880	7.170	6.946	4,677,370
2023-05-10	6.990	6.990	6.910	6.940	6.723	1,251,270
2023-05-09	6.970	7.000	6.910	6.970	6.684	1,045,670
2023-05-08	6.930	7.000	6.920	6.980	6.694	1,152,673

← NewerPage 14 of 21 · 1,212 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.