Dymatic Chemicals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.870 | 7.990 | 7.840 | 7.960 | 7.634 | 3,444,189 |
| 2022-08-03 | 8.080 | 8.220 | 7.830 | 7.830 | 7.509 | 4,212,542 |
| 2022-08-02 | 8.200 | 8.200 | 7.800 | 7.900 | 7.576 | 6,431,662 |
| 2022-08-01 | 8.300 | 8.360 | 8.190 | 8.270 | 7.931 | 4,523,063 |
| 2022-07-29 | 8.130 | 8.560 | 8.120 | 8.430 | 8.085 | 11,933,712 |
| 2022-07-28 | 8.030 | 8.140 | 8.010 | 8.120 | 7.787 | 2,781,873 |
| 2022-07-27 | 8.000 | 8.060 | 7.970 | 7.990 | 7.663 | 1,729,308 |
| 2022-07-26 | 8.020 | 8.050 | 7.870 | 8.040 | 7.710 | 2,514,054 |
| 2022-07-25 | 8.060 | 8.120 | 7.980 | 8.000 | 7.672 | 2,067,683 |
| 2022-07-22 | 8.090 | 8.180 | 7.960 | 8.010 | 7.682 | 2,831,600 |
| 2022-07-21 | 8.120 | 8.200 | 8.050 | 8.130 | 7.797 | 3,608,781 |
| 2022-07-20 | 8.250 | 8.290 | 8.080 | 8.160 | 7.826 | 3,390,438 |
| 2022-07-19 | 7.990 | 8.250 | 7.920 | 8.150 | 7.816 | 4,306,581 |
| 2022-07-18 | 7.740 | 7.970 | 7.740 | 7.970 | 7.643 | 3,238,287 |
| 2022-07-15 | 7.820 | 7.870 | 7.730 | 7.770 | 7.452 | 3,370,930 |
| 2022-07-14 | 7.910 | 7.950 | 7.800 | 7.820 | 7.500 | 4,143,350 |
| 2022-07-13 | 7.850 | 7.960 | 7.830 | 7.930 | 7.605 | 2,729,619 |
| 2022-07-12 | 8.070 | 8.100 | 7.850 | 7.850 | 7.528 | 4,540,351 |
| 2022-07-11 | 8.110 | 8.200 | 8.020 | 8.100 | 7.768 | 3,621,600 |
| 2022-07-08 | 8.340 | 8.550 | 8.170 | 8.180 | 7.845 | 6,106,819 |
| 2022-07-07 | 8.020 | 8.600 | 8.000 | 8.350 | 8.008 | 10,092,874 |
| 2022-07-06 | 8.210 | 8.270 | 7.950 | 8.040 | 7.710 | 6,681,274 |
| 2022-07-05 | 8.350 | 8.450 | 8.190 | 8.290 | 7.950 | 8,610,160 |
| 2022-07-04 | 8.260 | 8.590 | 8.210 | 8.440 | 8.094 | 11,067,875 |
| 2022-07-01 | 8.120 | 8.620 | 8.060 | 8.260 | 7.921 | 11,169,035 |
| 2022-06-30 | 8.020 | 8.090 | 7.970 | 8.040 | 7.710 | 4,158,000 |
| 2022-06-29 | 8.210 | 8.220 | 7.960 | 7.960 | 7.634 | 6,247,816 |
| 2022-06-28 | 8.130 | 8.260 | 8.100 | 8.210 | 7.874 | 6,701,231 |
| 2022-06-27 | 8.260 | 8.370 | 8.130 | 8.170 | 7.835 | 7,906,508 |
| 2022-06-24 | 8.080 | 8.430 | 8.080 | 8.310 | 7.969 | 12,627,190 |
| 2022-06-23 | 8.010 | 8.130 | 7.920 | 8.120 | 7.787 | 7,027,426 |
| 2022-06-22 | 8.150 | 8.160 | 7.970 | 8.020 | 7.691 | 6,359,540 |
| 2022-06-21 | 8.360 | 8.360 | 8.060 | 8.150 | 7.816 | 10,402,096 |
| 2022-06-20 | 8.570 | 8.570 | 8.310 | 8.370 | 8.027 | 13,507,708 |
| 2022-06-17 | 8.260 | 8.740 | 8.250 | 8.600 | 8.248 | 19,743,820 |
| 2022-06-16 | 8.490 | 8.540 | 8.310 | 8.340 | 7.998 | 17,926,447 |
| 2022-06-15 | 8.820 | 9.290 | 8.530 | 8.730 | 8.372 | 33,268,718 |
| 2022-06-14 | 7.850 | 8.710 | 7.820 | 8.710 | 8.353 | 11,860,309 |
| 2022-06-13 | 7.880 | 7.940 | 7.750 | 7.920 | 7.595 | 4,301,714 |
| 2022-06-10 | 7.630 | 7.900 | 7.590 | 7.880 | 7.557 | 4,534,072 |
| 2022-06-09 | 7.710 | 7.780 | 7.550 | 7.630 | 7.317 | 3,588,549 |
| 2022-06-08 | 7.740 | 7.780 | 7.520 | 7.710 | 7.394 | 3,136,463 |
| 2022-06-07 | 7.800 | 7.800 | 7.640 | 7.700 | 7.384 | 3,055,236 |
| 2022-06-06 | 7.660 | 7.780 | 7.650 | 7.780 | 7.461 | 3,498,000 |
| 2022-06-02 | 7.650 | 7.680 | 7.520 | 7.670 | 7.356 | 2,561,694 |
| 2022-06-01 | 7.590 | 7.710 | 7.520 | 7.600 | 7.289 | 2,956,382 |
| 2022-05-31 | 7.600 | 7.610 | 7.470 | 7.600 | 7.289 | 2,356,494 |
| 2022-05-30 | 7.520 | 7.650 | 7.500 | 7.560 | 7.250 | 2,935,990 |
| 2022-05-27 | 7.580 | 7.610 | 7.410 | 7.460 | 7.154 | 3,264,694 |
| 2022-05-26 | 7.640 | 7.640 | 7.340 | 7.580 | 7.269 | 2,773,177 |
| 2022-05-25 | 7.420 | 7.560 | 7.420 | 7.560 | 7.250 | 2,589,793 |
| 2022-05-24 | 7.740 | 7.750 | 7.430 | 7.440 | 7.135 | 3,350,000 |
| 2022-05-23 | 7.550 | 7.710 | 7.490 | 7.690 | 7.375 | 3,194,994 |
| 2022-05-20 | 7.440 | 7.520 | 7.430 | 7.510 | 7.202 | 2,759,180 |
| 2022-05-19 | 7.330 | 7.450 | 7.260 | 7.440 | 7.135 | 2,684,244 |
| 2022-05-18 | 7.370 | 7.470 | 7.310 | 7.440 | 7.135 | 2,938,420 |
| 2022-05-17 | 7.320 | 7.410 | 7.260 | 7.360 | 7.058 | 1,757,500 |
| 2022-05-16 | 7.290 | 7.370 | 7.260 | 7.330 | 7.030 | 2,260,106 |
| 2022-05-13 | 7.270 | 7.410 | 7.200 | 7.290 | 6.991 | 2,511,800 |
| 2022-05-12 | 7.230 | 7.360 | 7.170 | 7.260 | 6.962 | 2,222,123 |
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.