Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	7.210	7.270	7.200	7.260	7.198	6,346,798
2025-07-23	7.290	7.340	7.200	7.220	7.159	7,526,700
2025-07-22	7.280	7.320	7.220	7.310	7.248	7,795,324
2025-07-21	7.190	7.310	7.160	7.280	7.218	10,472,314
2025-07-18	7.160	7.210	7.100	7.140	7.079	5,550,659
2025-07-17	7.110	7.180	7.100	7.160	7.099	6,777,099
2025-07-16	7.140	7.190	7.080	7.130	7.069	5,941,046
2025-07-15	7.170	7.210	7.020	7.120	7.059	12,110,511
2025-07-14	7.000	7.220	6.990	7.210	7.149	12,646,699
2025-07-11	7.040	7.110	6.980	7.030	6.970	9,646,960
2025-07-10	7.010	7.160	7.000	7.070	7.010	11,380,358
2025-07-09	7.120	7.140	6.970	7.000	6.940	12,289,052
2025-07-08	7.030	7.140	6.980	7.120	7.059	11,549,626
2025-07-07	6.930	7.050	6.920	7.030	6.970	13,495,777
2025-07-04	7.020	7.120	6.920	6.990	6.931	27,750,821
2025-07-03	6.940	7.590	6.910	7.190	7.129	40,109,883
2025-07-02	6.890	6.910	6.830	6.900	6.841	6,742,800
2025-07-01	6.860	6.920	6.790	6.900	6.841	6,691,372
2025-06-30	6.740	6.880	6.720	6.880	6.821	10,123,261
2025-06-27	6.710	6.760	6.690	6.750	6.693	6,483,700
2025-06-26	6.720	6.820	6.660	6.690	6.633	7,105,100
2025-06-25	6.740	6.770	6.630	6.700	6.643	7,126,500
2025-06-24	6.550	6.700	6.510	6.690	6.633	7,051,200
2025-06-23	6.330	6.540	6.310	6.510	6.455	6,494,000
2025-06-20	6.370	6.440	6.340	6.370	6.316	5,188,500
2025-06-19	6.520	6.550	6.350	6.370	6.316	7,103,830
2025-06-18	6.620	6.650	6.500	6.540	6.484	7,563,100
2025-06-17	6.680	6.760	6.590	6.650	6.593	8,554,200
2025-06-16	6.720	6.780	6.650	6.660	6.603	7,276,531
2025-06-13	6.840	6.890	6.690	6.730	6.673	11,594,116
2025-06-12	6.740	6.990	6.690	6.860	6.802	14,656,901
2025-06-11	6.750	6.810	6.710	6.730	6.673	8,759,930
2025-06-10	6.850	6.880	6.680	6.750	6.693	11,888,120
2025-06-09	6.720	6.850	6.720	6.850	6.792	10,169,400
2025-06-06	6.730	6.800	6.660	6.740	6.683	7,978,206
2025-06-05	6.770	6.820	6.680	6.710	6.653	10,867,399
2025-06-04	6.660	6.780	6.620	6.750	6.693	14,414,959
2025-06-03	6.490	6.790	6.450	6.710	6.653	22,210,057
2025-05-30	6.550	6.970	6.470	6.640	6.584	25,686,800
2025-05-29	6.500	6.610	6.470	6.580	6.524	7,848,499
2025-05-28	6.600	6.700	6.450	6.530	6.474	12,034,300
2025-05-27	6.480	6.600	6.450	6.590	6.534	8,803,099
2025-05-26	6.460	6.560	6.430	6.510	6.455	6,112,100
2025-05-23	6.600	6.600	6.480	6.490	6.435	8,049,700
2025-05-22	6.590	6.640	6.450	6.470	6.415	8,445,700
2025-05-21	6.660	6.720	6.570	6.600	6.544	9,881,101
2025-05-20	6.670	6.740	6.610	6.690	6.633	11,683,119
2025-05-19	6.630	6.740	6.590	6.700	6.643	14,997,357
2025-05-16	6.540	6.750	6.490	6.690	6.633	22,405,199
2025-05-15	6.550	6.690	6.500	6.530	6.474	16,875,900
2025-05-14	6.420	6.640	6.390	6.600	6.544	24,576,076
2025-05-13	6.440	6.490	6.350	6.450	6.395	12,278,900
2025-05-12	6.370	6.500	6.330	6.370	6.316	9,893,700
2025-05-09	6.460	6.460	6.350	6.360	6.306	8,561,407
2025-05-08	6.410	6.470	6.360	6.460	6.405	10,195,991
2025-05-07	6.420	6.530	6.350	6.450	6.395	16,022,200
2025-05-06	6.350	6.540	6.280	6.420	6.365	19,811,003
2025-04-30	6.250	6.390	6.210	6.310	6.256	23,745,523
2025-04-29	6.080	6.320	6.040	6.190	6.068	22,243,166
2025-04-28	6.200	6.300	5.950	6.140	6.019	36,670,264

← NewerPage 6 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.