Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.930	6.990	6.890	6.920	6.636	913,599
2023-05-04	6.860	7.000	6.850	6.990	6.704	1,816,600
2023-04-28	6.940	6.960	6.910	6.950	6.665	1,506,474
2023-04-27	6.910	6.970	6.900	6.920	6.636	825,185
2023-04-26	6.860	6.950	6.850	6.920	6.636	805,759
2023-04-25	7.070	7.090	6.880	6.900	6.617	1,254,400
2023-04-24	6.970	7.110	6.840	7.090	6.799	2,514,034
2023-04-21	7.110	7.130	6.990	6.990	6.704	1,543,400
2023-04-20	7.100	7.130	7.060	7.120	6.828	1,165,300
2023-04-19	7.150	7.150	7.090	7.100	6.809	1,012,461
2023-04-18	7.150	7.200	7.130	7.160	6.867	1,061,215
2023-04-17	7.070	7.160	7.060	7.150	6.857	1,781,600
2023-04-14	7.130	7.150	7.080	7.090	6.799	3,152,900
2023-04-13	7.190	7.200	7.120	7.120	6.828	2,455,200
2023-04-12	7.250	7.280	7.170	7.190	6.895	3,741,109
2023-04-11	7.280	7.290	7.210	7.250	6.953	2,048,901
2023-04-10	7.280	7.290	7.200	7.290	6.991	2,567,500
2023-04-07	7.250	7.300	7.230	7.280	6.982	1,286,541
2023-04-06	7.240	7.290	7.210	7.250	6.953	2,032,512
2023-04-04	7.340	7.340	7.230	7.240	6.943	3,273,800
2023-04-03	7.290	7.360	7.290	7.330	7.030	1,983,178
2023-03-31	7.250	7.350	7.210	7.310	7.010	2,865,761
2023-03-30	7.450	7.500	7.220	7.250	6.953	6,309,638
2023-03-29	7.660	7.800	7.450	7.470	7.164	8,019,389
2023-03-28	7.790	7.910	7.590	7.660	7.346	14,157,634
2023-03-27	7.490	7.490	7.370	7.410	7.106	1,727,760
2023-03-24	7.480	7.540	7.450	7.490	7.183	1,508,691
2023-03-23	7.410	7.510	7.400	7.480	7.173	1,818,999
2023-03-22	7.460	7.520	7.420	7.440	7.135	1,269,300
2023-03-21	7.460	7.470	7.400	7.460	7.154	1,042,971
2023-03-20	7.510	7.510	7.360	7.400	7.097	1,378,684
2023-03-17	7.500	7.580	7.460	7.490	7.183	1,380,700
2023-03-16	7.530	7.530	7.450	7.510	7.202	2,344,200
2023-03-15	7.340	7.570	7.320	7.550	7.241	3,312,981
2023-03-14	7.350	7.380	7.240	7.330	7.030	1,616,900
2023-03-13	7.420	7.430	7.320	7.370	7.068	1,859,716
2023-03-10	7.430	7.510	7.400	7.420	7.116	2,080,040
2023-03-09	7.490	7.510	7.450	7.490	7.183	1,557,246
2023-03-08	7.400	7.500	7.400	7.490	7.183	1,402,801
2023-03-07	7.570	7.590	7.430	7.440	7.135	3,049,600
2023-03-06	7.630	7.640	7.560	7.570	7.260	2,109,932
2023-03-03	7.670	7.700	7.580	7.630	7.317	2,767,257
2023-03-02	7.690	7.740	7.650	7.670	7.356	1,644,300
2023-03-01	7.670	7.710	7.630	7.700	7.384	2,554,400
2023-02-28	7.610	7.700	7.610	7.660	7.346	2,248,904
2023-02-27	7.650	7.700	7.610	7.630	7.317	2,144,104
2023-02-24	7.710	7.750	7.620	7.650	7.336	2,222,800
2023-02-23	7.770	7.780	7.650	7.720	7.404	2,135,600
2023-02-22	7.750	7.790	7.720	7.760	7.442	1,742,015
2023-02-21	7.750	7.790	7.700	7.770	7.452	2,091,014
2023-02-20	7.720	7.750	7.640	7.730	7.413	1,873,208
2023-02-17	7.650	7.810	7.630	7.690	7.375	2,875,497
2023-02-16	7.860	7.880	7.560	7.650	7.336	5,478,359
2023-02-15	7.900	7.940	7.820	7.850	7.528	2,976,785
2023-02-14	7.860	7.940	7.830	7.920	7.595	4,342,747
2023-02-13	7.850	7.880	7.790	7.820	7.500	2,845,152
2023-02-10	7.820	7.900	7.780	7.820	7.500	3,465,490
2023-02-09	7.800	7.820	7.730	7.820	7.500	2,778,239
2023-02-08	7.800	7.820	7.760	7.770	7.452	2,253,600
2023-02-07	7.800	7.810	7.740	7.780	7.461	1,705,038

← NewerPage 15 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.