Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.260	8.270	8.060	8.140	8.071	11,185,874
2026-04-22	8.200	8.230	8.150	8.190	8.120	9,093,500
2026-04-21	8.290	8.290	8.130	8.230	8.160	10,176,300
2026-04-20	8.400	8.440	8.260	8.290	8.219	17,963,600
2026-04-17	8.530	8.640	8.380	8.450	8.378	18,177,374
2026-04-16	8.600	8.660	8.430	8.580	8.507	21,470,401
2026-04-15	9.180	9.370	8.450	8.480	8.408	32,838,800
2026-04-14	8.750	8.750	8.550	8.680	8.606	11,031,010
2026-04-13	8.660	8.700	8.530	8.680	8.606	11,616,202
2026-04-10	8.650	8.750	8.580	8.680	8.606	11,214,604
2026-04-09	8.710	8.710	8.540	8.600	8.527	10,296,000
2026-04-08	8.600	8.700	8.520	8.700	8.626	10,756,600
2026-04-07	8.210	8.530	8.160	8.470	8.398	11,060,459
2026-04-03	8.430	8.480	8.190	8.210	8.140	10,786,625
2026-04-02	8.650	8.650	8.370	8.420	8.348	10,693,500
2026-04-01	8.690	8.720	8.570	8.630	8.557	10,773,300
2026-03-31	8.780	8.790	8.530	8.570	8.497	12,720,700
2026-03-30	8.690	8.760	8.570	8.720	8.646	12,346,500
2026-03-27	8.470	8.780	8.400	8.750	8.676	12,881,322
2026-03-26	8.630	8.720	8.440	8.510	8.438	11,102,976
2026-03-25	8.460	8.740	8.460	8.620	8.547	11,861,800
2026-03-24	8.330	8.530	8.150	8.490	8.418	15,996,966
2026-03-23	8.420	8.470	8.050	8.120	8.051	18,414,204
2026-03-20	8.920	8.970	8.510	8.520	8.447	18,074,200
2026-03-19	9.070	9.140	8.850	8.900	8.824	16,285,973
2026-03-18	9.020	9.170	8.950	9.150	9.072	13,570,873
2026-03-17	9.260	9.360	9.020	9.050	8.973	17,365,200
2026-03-16	9.340	9.490	9.130	9.260	9.181	19,034,797
2026-03-13	9.730	9.780	9.320	9.340	9.261	25,992,282
2026-03-12	9.690	9.740	9.400	9.440	9.360	21,151,527
2026-03-11	9.790	9.970	9.580	9.690	9.608	24,885,239
2026-03-10	9.870	9.980	9.780	9.850	9.766	23,064,392
2026-03-09	9.670	9.980	9.510	9.860	9.776	30,362,910
2026-03-06	9.890	10.040	9.710	9.930	9.845	36,277,459
2026-03-05	9.980	10.200	9.710	9.940	9.855	54,335,078
2026-03-04	9.360	9.810	9.300	9.650	9.568	63,061,651
2026-03-03	11.570	11.570	10.330	10.330	10.242	48,670,761
2026-03-02	11.570	12.000	10.820	11.480	11.382	90,659,671
2026-02-27	11.680	12.090	11.500	11.530	11.432	85,281,207
2026-02-26	10.930	11.870	10.800	11.530	11.432	111,866,529
2026-02-25	10.200	11.150	10.040	10.790	10.698	65,980,626
2026-02-24	10.500	10.600	10.040	10.180	10.093	59,616,673
2026-02-13	10.600	11.000	10.480	10.600	10.510	60,472,226
2026-02-12	10.640	11.380	10.500	10.770	10.678	88,725,729
2026-02-11	10.660	11.090	10.450	10.570	10.480	73,770,702
2026-02-10	10.900	11.010	10.570	10.660	10.569	87,730,548
2026-02-09	9.820	11.060	9.610	11.060	10.966	106,525,148
2026-02-06	9.030	10.050	9.020	10.050	9.964	72,885,278
2026-02-05	8.980	9.360	8.880	9.140	9.062	32,864,803
2026-02-04	8.900	9.460	8.850	8.990	8.913	25,228,881
2026-02-03	8.710	9.210	8.580	9.010	8.933	26,670,848
2026-02-02	9.100	9.110	8.630	8.640	8.566	29,800,397
2026-01-30	9.220	9.300	8.830	9.110	9.032	35,297,331
2026-01-29	9.260	9.870	9.240	9.280	9.201	54,646,773
2026-01-28	9.320	9.650	9.200	9.250	9.171	67,195,821
2026-01-27	8.690	9.520	8.680	9.500	9.419	101,656,125
2026-01-26	8.600	8.730	8.470	8.650	8.576	29,924,332
2026-01-23	8.660	8.700	8.550	8.600	8.527	22,755,432
2026-01-22	8.520	8.760	8.430	8.590	8.517	27,580,980
2026-01-21	8.300	8.570	8.250	8.520	8.447	28,492,697

← NewerPage 3 of 21 · 1,218 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.