Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.310	7.420	7.240	7.370	7.068	1,811,780
2022-11-03	7.280	7.340	7.240	7.290	6.991	1,022,200
2022-11-02	7.260	7.390	7.200	7.300	7.001	2,357,329
2022-11-01	7.070	7.260	7.050	7.260	6.962	1,797,533
2022-10-31	6.950	7.210	6.900	7.040	6.751	2,276,373
2022-10-28	7.200	7.250	6.960	6.990	6.704	3,065,930
2022-10-27	7.360	7.400	7.290	7.320	7.020	1,564,500
2022-10-26	7.210	7.330	7.200	7.310	7.010	2,094,718
2022-10-25	7.170	7.230	7.070	7.200	6.905	1,802,561
2022-10-24	7.420	7.440	7.180	7.180	6.886	1,782,141
2022-10-21	7.430	7.460	7.320	7.370	7.068	869,900
2022-10-20	7.380	7.450	7.320	7.390	7.087	1,148,790
2022-10-19	7.460	7.540	7.390	7.420	7.116	1,581,800
2022-10-18	7.510	7.580	7.410	7.500	7.193	2,189,530
2022-10-17	7.380	7.490	7.360	7.490	7.183	1,412,276
2022-10-14	7.500	7.500	7.410	7.420	7.116	1,864,500
2022-10-13	7.300	7.470	7.220	7.400	7.097	2,245,201
2022-10-12	7.170	7.300	7.090	7.290	6.991	2,056,280
2022-10-11	7.080	7.200	6.990	7.190	6.895	1,828,285
2022-10-10	7.150	7.200	6.960	7.020	6.732	1,968,714
2022-09-30	7.000	7.160	7.000	7.070	6.780	1,455,224
2022-09-29	7.060	7.150	7.010	7.030	6.742	1,671,870
2022-09-28	7.200	7.240	7.030	7.030	6.742	1,396,380
2022-09-27	7.100	7.230	7.070	7.220	6.924	1,197,500
2022-09-26	7.240	7.240	7.030	7.100	6.809	2,335,689
2022-09-23	7.420	7.450	7.270	7.290	6.991	1,482,993
2022-09-22	7.480	7.520	7.400	7.410	7.106	1,429,500
2022-09-21	7.440	7.540	7.330	7.520	7.212	1,500,719
2022-09-20	7.350	7.470	7.350	7.460	7.154	1,598,182
2022-09-19	7.390	7.460	7.230	7.320	7.020	1,892,000
2022-09-16	7.770	7.770	7.380	7.380	7.078	4,818,300
2022-09-15	8.020	8.070	7.710	7.770	7.452	5,380,100
2022-09-14	7.960	8.050	7.950	7.990	7.663	2,286,181
2022-09-13	8.130	8.190	8.030	8.080	7.749	2,472,889
2022-09-09	8.150	8.200	8.110	8.160	7.826	1,963,646
2022-09-08	8.300	8.330	8.170	8.180	7.845	2,755,800
2022-09-07	8.300	8.380	8.230	8.300	7.960	3,938,901
2022-09-06	8.090	8.350	8.030	8.310	7.969	6,859,475
2022-09-05	7.960	8.050	7.890	8.050	7.720	1,987,882
2022-09-02	7.940	7.980	7.860	7.940	7.615	1,869,846
2022-09-01	8.020	8.070	7.900	7.920	7.595	2,718,800
2022-08-31	8.140	8.140	7.950	8.020	7.691	3,610,200
2022-08-30	8.230	8.290	8.080	8.140	7.806	2,709,945
2022-08-29	8.000	8.290	7.930	8.220	7.883	3,667,000
2022-08-26	8.120	8.170	8.070	8.080	7.749	3,323,223
2022-08-25	8.150	8.180	7.920	8.140	7.806	3,555,113
2022-08-24	8.400	8.450	8.050	8.070	7.739	4,896,022
2022-08-23	8.360	8.400	8.270	8.400	8.056	3,246,089
2022-08-22	8.220	8.380	8.140	8.380	8.037	3,092,294
2022-08-19	8.320	8.360	8.210	8.220	7.883	2,785,256
2022-08-18	8.410	8.410	8.240	8.290	7.950	4,470,219
2022-08-17	8.500	8.500	8.330	8.410	8.065	4,227,185
2022-08-16	8.510	8.600	8.400	8.500	8.152	3,723,200
2022-08-15	8.410	8.550	8.310	8.530	8.180	5,124,428
2022-08-12	8.470	8.580	8.410	8.440	8.094	5,004,338
2022-08-11	8.310	8.470	8.240	8.440	8.094	5,313,899
2022-08-10	8.330	8.330	8.210	8.290	7.950	3,824,200
2022-08-09	8.150	8.360	8.150	8.260	7.921	3,947,763
2022-08-08	8.060	8.250	7.990	8.200	7.864	3,557,623
2022-08-05	7.930	8.050	7.900	8.050	7.720	2,811,873

← NewerPage 17 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.