Dymatic Chemicals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.720	6.930	6.420	6.500	6.372	57,593,024
2025-04-24	6.470	6.490	6.240	6.300	6.176	43,002,564
2025-04-23	5.930	6.500	5.920	6.500	6.372	26,051,006
2025-04-22	5.850	5.940	5.810	5.910	5.793	6,919,900
2025-04-21	5.810	5.860	5.760	5.850	5.735	5,350,800
2025-04-18	5.830	5.850	5.740	5.810	5.695	5,722,600
2025-04-17	5.640	5.880	5.640	5.840	5.725	9,542,300
2025-04-16	5.780	5.800	5.580	5.690	5.578	7,886,900
2025-04-15	5.740	5.860	5.740	5.820	5.705	6,699,857
2025-04-14	5.700	5.830	5.700	5.740	5.627	10,911,584
2025-04-11	5.510	5.690	5.480	5.610	5.499	8,546,600
2025-04-10	5.500	5.680	5.500	5.550	5.441	13,949,003
2025-04-09	5.360	5.500	4.940	5.430	5.323	18,217,387
2025-04-08	5.520	5.680	5.310	5.400	5.294	20,013,400
2025-04-07	5.760	6.000	5.620	5.620	5.509	16,770,300
2025-04-03	6.270	6.350	6.140	6.240	6.117	21,513,685
2025-04-02	6.370	6.480	6.240	6.350	6.225	30,020,408
2025-04-01	6.430	6.780	6.300	6.480	6.352	42,437,777
2025-03-31	6.660	6.730	6.140	6.160	6.039	34,381,895
2025-03-28	7.100	7.100	6.680	6.820	6.686	58,404,276
2025-03-27	6.630	7.250	6.620	7.250	7.107	29,054,037
2025-03-26	6.460	6.640	6.450	6.590	6.460	15,416,500
2025-03-25	6.370	6.580	6.360	6.500	6.372	18,398,198
2025-03-24	6.340	6.410	6.190	6.380	6.254	10,200,199
2025-03-21	6.440	6.460	6.320	6.350	6.225	6,845,400
2025-03-20	6.440	6.500	6.370	6.460	6.333	7,547,200
2025-03-19	6.450	6.490	6.400	6.440	6.313	5,863,000
2025-03-18	6.440	6.520	6.390	6.480	6.352	8,255,100
2025-03-17	6.420	6.580	6.400	6.440	6.313	13,682,490
2025-03-14	6.240	6.350	6.180	6.330	6.205	7,006,450
2025-03-13	6.240	6.270	6.140	6.240	6.117	6,580,760
2025-03-12	6.230	6.270	6.150	6.250	6.127	6,827,200
2025-03-11	6.180	6.240	6.120	6.240	6.117	4,702,298
2025-03-10	6.220	6.290	6.170	6.220	6.097	6,159,655
2025-03-07	6.250	6.320	6.190	6.200	6.078	5,878,664
2025-03-06	6.250	6.270	6.180	6.250	6.127	5,412,301
2025-03-05	6.240	6.240	6.000	6.220	6.097	5,025,323
2025-03-04	6.200	6.270	6.150	6.240	6.117	5,095,126
2025-03-03	6.090	6.230	6.090	6.200	6.078	6,757,606
2025-02-28	6.230	6.230	6.080	6.090	5.970	6,831,967
2025-02-27	6.300	6.320	6.150	6.250	6.127	10,850,784
2025-02-26	6.270	6.440	6.260	6.320	6.195	9,878,702
2025-02-25	6.320	6.380	6.270	6.310	6.186	8,147,100
2025-02-24	6.450	6.490	6.320	6.360	6.235	14,429,287
2025-02-21	6.260	6.750	6.150	6.450	6.323	23,181,399
2025-02-20	6.190	6.340	6.180	6.260	6.137	9,194,326
2025-02-19	6.130	6.160	6.090	6.160	6.039	7,431,956
2025-02-18	6.360	6.360	6.100	6.130	6.009	11,217,560
2025-02-17	6.290	6.450	6.160	6.380	6.254	18,493,378
2025-02-14	6.170	6.350	6.140	6.280	6.156	15,590,358
2025-02-13	6.130	6.170	6.070	6.070	5.950	5,062,900
2025-02-12	6.150	6.180	6.090	6.150	6.029	5,001,900
2025-02-11	6.180	6.220	6.090	6.150	6.029	4,487,156
2025-02-10	6.090	6.180	6.080	6.180	6.058	5,248,600
2025-02-07	6.040	6.120	6.010	6.080	5.960	6,751,600
2025-02-06	6.010	6.060	5.900	6.060	5.940	5,813,900
2025-02-05	6.030	6.060	5.940	6.000	5.882	3,307,500
2025-01-27	5.990	6.170	5.990	6.000	5.882	5,099,300
2025-01-24	5.930	6.000	5.900	5.960	5.842	4,284,880
2025-01-23	6.020	6.070	5.930	5.930	5.813	4,219,856

← NewerPage 7 of 21 · 1,212 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.