Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.400	9.600	8.370	8.470	8.398	118,038,673
2025-10-23	7.960	8.730	7.950	8.730	8.656	83,562,835
2025-10-22	7.800	8.220	7.760	7.940	7.872	73,840,196
2025-10-21	8.220	8.500	7.730	7.790	7.724	94,439,166
2025-10-20	7.540	7.960	7.320	7.960	7.892	57,728,920
2025-10-17	7.560	7.560	7.210	7.240	7.178	75,167,744
2025-10-16	7.030	7.700	6.990	7.700	7.634	65,190,598
2025-10-15	6.790	7.080	6.790	7.000	6.940	21,325,227
2025-10-14	6.890	6.920	6.780	6.820	6.762	8,641,700
2025-10-13	6.720	6.920	6.630	6.880	6.821	11,793,392
2025-10-10	6.830	6.950	6.770	6.910	6.851	15,966,800
2025-10-09	6.830	7.080	6.780	6.860	6.802	19,466,290
2025-09-30	6.680	6.810	6.630	6.740	6.683	12,501,703
2025-09-29	6.620	6.700	6.490	6.680	6.623	8,125,701
2025-09-26	6.570	6.740	6.540	6.620	6.564	9,081,756
2025-09-25	6.740	6.760	6.560	6.580	6.524	9,070,200
2025-09-24	6.520	6.690	6.460	6.690	6.633	10,089,751
2025-09-23	6.750	6.810	6.420	6.550	6.494	15,247,147
2025-09-22	6.710	6.950	6.700	6.820	6.762	21,100,344
2025-09-19	6.680	6.800	6.600	6.670	6.613	9,111,862
2025-09-18	6.730	6.800	6.600	6.620	6.564	14,136,619
2025-09-17	6.800	6.850	6.690	6.710	6.653	18,378,371
2025-09-16	6.950	7.280	6.770	6.790	6.732	26,622,490
2025-09-15	6.580	6.640	6.550	6.620	6.564	5,552,200
2025-09-12	6.630	6.650	6.570	6.580	6.524	4,477,100
2025-09-11	6.620	6.640	6.540	6.640	6.584	5,875,752
2025-09-10	6.600	6.650	6.560	6.620	6.564	4,330,332
2025-09-09	6.650	6.680	6.580	6.610	6.554	6,444,500
2025-09-08	6.480	6.670	6.480	6.650	6.593	8,284,590
2025-09-05	6.500	6.540	6.430	6.520	6.465	5,185,197
2025-09-04	6.390	6.550	6.390	6.480	6.425	6,853,400
2025-09-03	6.590	6.590	6.390	6.410	6.355	6,070,900
2025-09-02	6.630	6.630	6.440	6.550	6.494	8,145,370
2025-09-01	6.500	6.650	6.480	6.610	6.554	8,750,699
2025-08-29	6.580	6.620	6.500	6.540	6.484	6,463,072
2025-08-28	6.610	6.710	6.430	6.590	6.534	11,592,800
2025-08-27	6.830	6.840	6.600	6.600	6.544	18,769,400
2025-08-26	6.780	6.890	6.700	6.820	6.762	17,143,121
2025-08-25	6.900	6.910	6.750	6.780	6.722	27,394,253
2025-08-22	7.160	7.190	6.840	6.880	6.821	25,733,036
2025-08-21	7.120	7.200	7.090	7.180	7.119	8,777,600
2025-08-20	6.990	7.170	6.930	7.130	7.069	8,166,297
2025-08-19	6.980	7.060	6.920	7.040	6.980	8,045,199
2025-08-18	7.010	7.120	6.970	6.980	6.921	9,414,134
2025-08-15	6.950	7.050	6.920	7.000	6.940	6,503,100
2025-08-14	7.150	7.170	6.920	6.940	6.881	10,069,413
2025-08-13	7.250	7.260	7.120	7.140	7.079	8,988,929
2025-08-12	7.290	7.310	7.210	7.230	7.168	7,315,219
2025-08-11	7.190	7.320	7.160	7.250	7.188	7,147,797
2025-08-08	7.170	7.210	7.100	7.200	7.139	6,614,670
2025-08-07	7.240	7.260	7.170	7.190	7.129	4,834,030
2025-08-06	7.210	7.240	7.170	7.240	7.178	6,878,300
2025-08-05	7.190	7.210	7.150	7.200	7.139	4,989,628
2025-08-04	7.120	7.190	7.040	7.160	7.099	5,375,900
2025-08-01	7.080	7.170	7.020	7.140	7.079	6,624,086
2025-07-31	7.200	7.250	7.030	7.050	6.990	8,123,798
2025-07-30	7.230	7.270	7.130	7.200	7.139	5,738,870
2025-07-29	7.290	7.290	7.160	7.240	7.178	7,036,000
2025-07-28	7.280	7.290	7.230	7.280	7.218	6,414,299
2025-07-25	7.260	7.300	7.230	7.250	7.188	5,326,199

← NewerPage 5 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.