Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.170	10.230	9.920	10.190	9.650	4,777,793
2022-02-08	9.850	10.050	9.750	10.050	9.517	4,101,570
2022-02-07	9.780	9.870	9.660	9.860	9.338	4,356,590
2022-01-28	9.250	9.720	9.250	9.620	9.110	4,173,600
2022-01-27	9.510	9.640	9.230	9.270	8.779	4,429,797
2022-01-26	9.610	9.800	9.500	9.590	9.082	3,043,196
2022-01-25	9.940	10.100	9.570	9.570	9.063	5,908,911
2022-01-24	10.050	10.070	9.860	9.990	9.461	4,304,300
2022-01-21	10.070	10.180	9.810	10.090	9.555	5,948,200
2022-01-20	10.440	10.660	10.000	10.080	9.546	7,069,960
2022-01-19	10.430	10.760	10.350	10.440	9.887	6,063,192
2022-01-18	10.680	10.830	10.450	10.500	9.944	9,150,450
2022-01-17	10.380	10.900	10.380	10.800	10.228	13,364,212
2022-01-14	10.850	10.860	10.420	10.440	9.887	9,830,589
2022-01-13	10.630	11.090	10.410	10.810	10.237	19,354,129
2022-01-12	10.490	10.990	10.350	10.770	10.199	23,941,357
2022-01-11	10.190	10.500	9.960	10.210	9.669	15,580,372
2022-01-10	9.600	9.950	9.540	9.900	9.375	6,135,022
2022-01-07	9.970	10.090	9.620	9.620	9.110	8,273,126
2022-01-06	9.850	10.190	9.760	9.990	9.461	10,350,354
2022-01-05	9.990	10.270	9.710	9.810	9.290	14,772,793
2022-01-04	9.410	9.580	9.340	9.550	9.044	4,705,139
2021-12-31	9.410	9.500	9.310	9.420	8.921	3,208,951
2021-12-30	9.500	9.540	9.380	9.440	8.940	5,010,565
2021-12-29	9.460	9.560	9.300	9.420	8.921	4,665,744
2021-12-28	9.300	9.450	9.210	9.420	8.921	4,518,905
2021-12-27	9.070	9.340	9.070	9.300	8.807	4,845,036
2021-12-24	9.300	9.300	9.040	9.100	8.618	3,754,735
2021-12-23	9.100	9.370	9.100	9.300	8.807	6,870,294
2021-12-22	9.100	9.180	9.070	9.130	8.646	3,532,900
2021-12-21	8.990	9.110	8.960	9.080	8.599	2,775,497
2021-12-20	9.080	9.120	8.900	8.990	8.514	3,319,946
2021-12-17	9.120	9.160	9.050	9.080	8.599	2,657,206
2021-12-16	9.160	9.160	9.070	9.110	8.627	3,038,284
2021-12-15	9.150	9.200	9.080	9.140	8.656	2,366,300
2021-12-14	9.170	9.230	9.060	9.120	8.637	2,845,315
2021-12-13	9.050	9.250	9.050	9.170	8.684	5,600,723
2021-12-10	8.970	9.050	8.970	9.040	8.561	2,780,787
2021-12-09	8.980	9.020	8.890	8.990	8.514	2,269,873
2021-12-08	8.930	8.970	8.890	8.960	8.485	2,062,800
2021-12-07	9.000	9.040	8.800	8.920	8.447	2,923,166
2021-12-06	9.090	9.090	8.970	9.000	8.523	2,993,224
2021-12-03	9.100	9.100	8.970	9.060	8.580	2,104,022
2021-12-02	9.120	9.170	9.060	9.060	8.580	2,669,380
2021-12-01	9.000	9.110	8.980	9.110	8.627	4,826,970
2021-11-30	8.910	9.080	8.880	8.990	8.514	3,840,960
2021-11-29	8.810	8.990	8.770	8.900	8.428	2,533,949
2021-11-26	8.810	8.960	8.750	8.940	8.466	3,439,601
2021-11-25	8.920	8.930	8.790	8.860	8.391	4,220,580
2021-11-24	9.040	9.040	8.830	8.930	8.457	2,472,600
2021-11-23	8.980	9.080	8.900	9.010	8.533	2,752,309
2021-11-22	9.030	9.050	8.880	8.970	8.495	3,936,845
2021-11-19	9.130	9.130	8.960	9.040	8.561	3,908,853
2021-11-18	8.930	9.230	8.880	9.120	8.637	5,944,776
2021-11-17	8.800	8.980	8.800	8.930	8.457	2,775,007
2021-11-16	8.850	8.940	8.800	8.870	8.400	1,875,661
2021-11-15	8.800	8.880	8.670	8.880	8.409	2,897,127
2021-11-12	8.680	8.790	8.630	8.770	8.305	1,969,300
2021-11-11	8.600	8.740	8.590	8.690	8.230	2,031,056
2021-11-10	8.700	8.780	8.520	8.650	8.192	2,165,531

← NewerPage 20 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.