Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.250	7.490	7.250	7.250	6.953	3,460,747
2022-05-10	7.200	7.310	7.100	7.270	6.972	3,347,173
2022-05-09	7.190	7.360	7.150	7.300	7.001	2,172,014
2022-05-06	7.140	7.250	7.030	7.190	6.895	3,129,400
2022-05-05	7.020	7.300	6.940	7.260	6.962	5,042,678
2022-04-29	6.890	7.090	6.820	7.010	6.723	4,386,468
2022-04-28	6.900	6.950	6.730	6.820	6.540	4,359,407
2022-04-27	6.800	6.900	6.580	6.880	6.598	3,628,500
2022-04-26	6.940	7.040	6.770	6.790	6.430	4,682,471
2022-04-25	7.300	7.340	6.850	6.920	6.553	5,738,359
2022-04-22	7.400	7.500	7.270	7.390	6.998	2,332,600
2022-04-21	7.850	7.860	7.380	7.420	7.027	4,418,800
2022-04-20	7.910	8.050	7.860	7.910	7.491	2,716,700
2022-04-19	7.890	7.970	7.800	7.870	7.453	3,043,850
2022-04-18	7.970	7.970	7.650	7.870	7.453	2,681,800
2022-04-15	8.120	8.150	7.940	7.990	7.567	2,994,100
2022-04-14	8.000	8.160	7.980	8.130	7.699	2,128,480
2022-04-13	8.050	8.150	7.990	8.010	7.586	2,323,111
2022-04-12	8.000	8.120	7.910	8.100	7.671	2,858,259
2022-04-11	8.190	8.340	7.910	8.040	7.614	4,206,984
2022-04-08	8.270	8.350	8.080	8.160	7.728	3,572,100
2022-04-07	8.390	8.460	8.260	8.290	7.851	3,796,903
2022-04-06	8.320	8.430	8.240	8.400	7.955	4,480,631
2022-04-01	8.240	8.350	8.180	8.330	7.889	4,207,102
2022-03-31	8.350	8.430	8.270	8.270	7.832	3,980,811
2022-03-30	8.380	8.500	8.280	8.390	7.945	4,675,411
2022-03-29	8.400	8.490	8.330	8.360	7.917	3,420,511
2022-03-28	8.440	8.530	8.200	8.450	8.002	3,776,993
2022-03-25	8.290	8.590	8.260	8.430	7.983	4,887,302
2022-03-24	8.360	8.360	8.220	8.260	7.822	2,624,348
2022-03-23	8.390	8.430	8.330	8.390	7.945	2,795,500
2022-03-22	8.450	8.480	8.280	8.360	7.917	3,594,200
2022-03-21	8.430	8.540	8.350	8.500	8.050	3,752,063
2022-03-18	8.400	8.460	8.310	8.430	7.983	3,395,700
2022-03-17	8.480	8.560	8.360	8.400	7.955	4,802,100
2022-03-16	8.340	8.450	8.030	8.360	7.917	5,128,313
2022-03-15	8.700	8.780	8.160	8.180	7.747	6,132,244
2022-03-14	9.080	9.080	8.700	8.760	8.296	4,900,500
2022-03-11	8.900	9.110	8.700	9.090	8.608	3,799,490
2022-03-10	9.210	9.400	8.900	8.980	8.504	4,710,744
2022-03-09	9.370	9.480	8.720	9.040	8.561	6,652,599
2022-03-08	9.780	9.850	9.340	9.340	8.845	4,319,360
2022-03-07	10.070	10.160	9.740	9.810	9.290	4,619,059
2022-03-04	10.300	10.300	10.030	10.080	9.546	3,635,035
2022-03-03	10.400	10.400	10.160	10.380	9.830	3,824,597
2022-03-02	10.410	10.420	10.200	10.330	9.783	3,848,666
2022-03-01	10.200	10.450	10.150	10.410	9.858	3,865,778
2022-02-28	10.360	10.450	10.080	10.170	9.631	4,126,458
2022-02-25	10.230	10.550	10.200	10.290	9.745	4,524,691
2022-02-24	10.530	10.620	9.490	10.210	9.669	8,310,450
2022-02-23	10.460	10.580	10.420	10.540	9.981	4,466,875
2022-02-22	10.530	10.640	10.360	10.420	9.868	4,851,663
2022-02-21	10.600	10.680	10.450	10.520	9.963	4,288,775
2022-02-18	10.650	10.650	10.400	10.570	10.010	4,469,000
2022-02-17	10.490	10.680	10.440	10.500	9.944	8,386,712
2022-02-16	10.160	10.480	10.150	10.470	9.915	7,705,069
2022-02-15	10.150	10.230	9.990	10.070	9.536	5,045,030
2022-02-14	10.240	10.350	10.140	10.170	9.631	5,148,450
2022-02-11	10.240	10.420	10.180	10.240	9.697	7,334,371
2022-02-10	10.190	10.420	10.000	10.250	9.707	7,960,153

← NewerPage 19 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.