Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.750	7.820	7.700	7.780	7.461	2,495,348
2023-02-03	7.850	7.850	7.670	7.760	7.442	3,691,548
2023-02-02	7.750	7.820	7.660	7.780	7.461	4,511,860
2023-02-01	7.680	7.720	7.650	7.710	7.394	4,218,668
2023-01-31	7.670	7.680	7.580	7.680	7.365	2,680,452
2023-01-30	7.600	7.680	7.560	7.630	7.317	4,400,087
2023-01-20	7.410	7.550	7.350	7.510	7.202	4,604,003
2023-01-19	7.490	7.510	7.410	7.460	7.154	1,989,768
2023-01-18	7.430	7.490	7.390	7.470	7.164	1,351,362
2023-01-17	7.460	7.500	7.410	7.440	7.135	1,553,662
2023-01-16	7.410	7.480	7.400	7.460	7.154	2,527,662
2023-01-13	7.400	7.470	7.360	7.410	7.106	1,480,161
2023-01-12	7.450	7.470	7.320	7.380	7.078	1,878,800
2023-01-11	7.550	7.570	7.410	7.410	7.106	2,422,791
2023-01-10	7.690	7.690	7.530	7.570	7.260	2,482,400
2023-01-09	7.690	7.780	7.610	7.690	7.375	3,067,491
2023-01-06	7.650	7.810	7.560	7.630	7.317	4,506,457
2023-01-05	7.590	7.600	7.510	7.560	7.250	3,235,664
2023-01-04	7.550	7.620	7.500	7.560	7.250	2,819,836
2023-01-03	7.550	7.550	7.440	7.540	7.231	3,205,021
2022-12-30	7.570	7.600	7.500	7.500	7.193	2,957,275
2022-12-29	7.350	7.680	7.340	7.600	7.289	6,446,702
2022-12-28	7.380	7.500	7.260	7.500	7.193	4,791,521
2022-12-27	7.530	7.530	7.310	7.400	7.097	3,957,500
2022-12-26	7.330	7.510	7.310	7.410	7.106	4,101,837
2022-12-23	7.490	7.580	7.340	7.350	7.049	4,908,241
2022-12-22	7.500	7.880	7.490	7.590	7.279	7,435,456
2022-12-21	7.530	7.630	7.440	7.500	7.193	5,294,000
2022-12-20	7.880	7.930	7.560	7.590	7.279	5,412,800
2022-12-19	7.800	7.920	7.550	7.880	7.557	7,701,977
2022-12-16	7.740	7.970	7.720	7.890	7.567	7,597,300
2022-12-15	7.890	7.890	7.760	7.820	7.500	4,396,159
2022-12-14	8.010	8.080	7.870	7.880	7.557	4,867,031
2022-12-13	7.970	8.070	7.910	8.000	7.672	5,057,461
2022-12-12	7.920	8.050	7.850	7.970	7.643	4,569,162
2022-12-09	8.140	8.140	7.950	7.980	7.653	6,694,920
2022-12-08	8.100	8.230	8.000	8.140	7.806	10,423,211
2022-12-07	8.110	8.370	8.050	8.300	7.960	16,929,379
2022-12-06	8.190	8.260	8.040	8.110	7.778	11,067,364
2022-12-05	8.400	8.400	8.160	8.250	7.912	21,282,467
2022-12-02	7.730	8.480	7.710	8.480	8.132	15,853,627
2022-12-01	7.740	7.820	7.700	7.710	7.394	3,508,428
2022-11-30	7.840	7.870	7.710	7.740	7.423	5,028,122
2022-11-29	7.770	7.950	7.770	7.890	7.567	6,625,608
2022-11-28	7.860	8.070	7.760	7.990	7.663	9,323,689
2022-11-25	7.710	8.360	7.710	7.810	7.490	8,455,819
2022-11-24	7.740	7.790	7.620	7.690	7.375	3,954,305
2022-11-23	7.660	7.840	7.510	7.680	7.365	7,505,417
2022-11-22	7.500	7.820	7.440	7.680	7.365	7,220,788
2022-11-21	7.410	7.470	7.320	7.460	7.154	1,535,167
2022-11-18	7.510	7.560	7.410	7.410	7.106	1,397,300
2022-11-17	7.500	7.520	7.420	7.510	7.202	1,351,721
2022-11-16	7.480	7.500	7.430	7.480	7.173	1,735,810
2022-11-15	7.400	7.460	7.360	7.460	7.154	1,981,384
2022-11-14	7.470	7.470	7.330	7.390	7.087	2,038,656
2022-11-11	7.550	7.570	7.400	7.410	7.106	2,769,767
2022-11-10	7.410	7.460	7.370	7.390	7.087	1,074,602
2022-11-09	7.380	7.460	7.360	7.440	7.135	1,350,600
2022-11-08	7.390	7.530	7.340	7.400	7.097	1,171,700
2022-11-07	7.420	7.510	7.300	7.400	7.097	2,016,729

← NewerPage 16 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.