Dymatic Chemicals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.080 | 6.080 | 5.940 | 5.970 | 5.852 | 3,901,200 |
| 2025-01-21 | 6.160 | 6.190 | 6.010 | 6.060 | 5.940 | 6,234,600 |
| 2025-01-20 | 6.100 | 6.110 | 5.970 | 6.060 | 5.940 | 4,491,503 |
| 2025-01-17 | 5.940 | 6.070 | 5.920 | 6.030 | 5.911 | 4,635,600 |
| 2025-01-16 | 5.980 | 6.000 | 5.890 | 5.990 | 5.872 | 4,896,786 |
| 2025-01-15 | 5.920 | 5.950 | 5.860 | 5.880 | 5.764 | 3,401,831 |
| 2025-01-14 | 5.650 | 5.940 | 5.650 | 5.920 | 5.803 | 6,907,773 |
| 2025-01-13 | 5.580 | 5.680 | 5.470 | 5.650 | 5.539 | 3,902,500 |
| 2025-01-10 | 5.700 | 5.760 | 5.620 | 5.620 | 5.509 | 4,304,200 |
| 2025-01-09 | 5.670 | 5.770 | 5.600 | 5.720 | 5.607 | 4,357,615 |
| 2025-01-08 | 5.710 | 5.720 | 5.500 | 5.670 | 5.558 | 5,147,251 |
| 2025-01-07 | 5.620 | 5.730 | 5.510 | 5.720 | 5.607 | 5,586,526 |
| 2025-01-06 | 5.460 | 5.610 | 5.270 | 5.580 | 5.470 | 6,838,101 |
| 2025-01-03 | 5.750 | 5.800 | 5.500 | 5.510 | 5.401 | 7,781,418 |
| 2025-01-02 | 5.800 | 5.880 | 5.660 | 5.690 | 5.578 | 6,213,964 |
| 2024-12-31 | 5.940 | 6.010 | 5.780 | 5.810 | 5.695 | 6,617,000 |
| 2024-12-30 | 5.970 | 6.020 | 5.840 | 5.960 | 5.842 | 5,972,900 |
| 2024-12-27 | 5.890 | 6.100 | 5.830 | 6.030 | 5.911 | 9,354,902 |
| 2024-12-26 | 5.800 | 5.880 | 5.790 | 5.840 | 5.725 | 6,414,100 |
| 2024-12-25 | 6.030 | 6.050 | 5.760 | 5.800 | 5.686 | 9,552,023 |
| 2024-12-24 | 6.020 | 6.090 | 5.880 | 6.020 | 5.901 | 8,949,349 |
| 2024-12-23 | 6.380 | 6.420 | 5.970 | 6.000 | 5.882 | 15,046,904 |
| 2024-12-20 | 6.310 | 6.390 | 6.280 | 6.310 | 6.186 | 16,138,303 |
| 2024-12-19 | 6.400 | 6.510 | 6.250 | 6.370 | 6.244 | 27,385,879 |
| 2024-12-18 | 6.680 | 7.010 | 6.530 | 6.600 | 6.470 | 38,812,671 |
| 2024-12-17 | 6.810 | 6.950 | 6.350 | 6.370 | 6.244 | 19,224,211 |
| 2024-12-16 | 6.750 | 6.880 | 6.630 | 6.660 | 6.529 | 21,125,303 |
| 2024-12-13 | 6.940 | 7.020 | 6.710 | 6.710 | 6.578 | 35,673,600 |
| 2024-12-12 | 6.820 | 7.490 | 6.720 | 7.060 | 6.921 | 58,590,389 |
| 2024-12-11 | 7.490 | 7.490 | 6.930 | 7.040 | 6.901 | 73,429,208 |
| 2024-12-10 | 6.600 | 7.070 | 6.390 | 6.810 | 6.676 | 61,298,485 |
| 2024-12-09 | 6.400 | 6.570 | 6.320 | 6.430 | 6.303 | 18,798,097 |
| 2024-12-06 | 6.270 | 6.430 | 6.190 | 6.370 | 6.244 | 19,912,463 |
| 2024-12-05 | 6.110 | 6.310 | 6.110 | 6.270 | 6.146 | 16,218,465 |
| 2024-12-04 | 6.290 | 6.300 | 6.090 | 6.150 | 6.029 | 17,884,251 |
| 2024-12-03 | 6.260 | 6.340 | 6.210 | 6.320 | 6.195 | 22,923,087 |
| 2024-12-02 | 6.250 | 6.350 | 6.200 | 6.300 | 6.176 | 30,070,395 |
| 2024-11-29 | 6.320 | 6.400 | 5.990 | 6.230 | 6.107 | 46,086,578 |
| 2024-11-28 | 6.660 | 7.190 | 6.390 | 6.440 | 6.313 | 62,970,845 |
| 2024-11-27 | 7.250 | 7.870 | 6.850 | 6.880 | 6.744 | 73,482,507 |
| 2024-11-26 | 7.610 | 7.610 | 7.610 | 7.610 | 7.460 | 5,158,868 |
| 2024-11-25 | 6.600 | 6.920 | 6.600 | 6.920 | 6.784 | 13,395,953 |
| 2024-11-22 | 5.710 | 6.290 | 5.700 | 6.290 | 6.166 | 27,194,032 |
| 2024-11-21 | 5.710 | 5.770 | 5.650 | 5.720 | 5.607 | 5,565,103 |
| 2024-11-20 | 5.560 | 5.720 | 5.530 | 5.710 | 5.597 | 7,904,031 |
| 2024-11-19 | 5.420 | 5.540 | 5.390 | 5.530 | 5.421 | 5,040,558 |
| 2024-11-18 | 5.500 | 5.570 | 5.370 | 5.390 | 5.284 | 6,340,825 |
| 2024-11-15 | 5.560 | 5.620 | 5.460 | 5.460 | 5.352 | 5,241,099 |
| 2024-11-14 | 5.700 | 5.750 | 5.560 | 5.580 | 5.470 | 4,652,499 |
| 2024-11-13 | 5.680 | 5.730 | 5.560 | 5.710 | 5.597 | 5,150,229 |
| 2024-11-12 | 5.760 | 5.830 | 5.630 | 5.670 | 5.558 | 7,015,570 |
| 2024-11-11 | 5.680 | 5.760 | 5.640 | 5.750 | 5.637 | 5,844,486 |
| 2024-11-08 | 5.730 | 5.790 | 5.620 | 5.670 | 5.558 | 6,001,240 |
| 2024-11-07 | 5.510 | 5.710 | 5.510 | 5.670 | 5.558 | 6,782,552 |
| 2024-11-06 | 5.580 | 5.630 | 5.530 | 5.560 | 5.450 | 6,851,500 |
| 2024-11-05 | 5.550 | 5.630 | 5.470 | 5.590 | 5.480 | 9,663,536 |
| 2024-11-04 | 5.330 | 5.780 | 5.300 | 5.550 | 5.441 | 10,875,352 |
| 2024-11-01 | 5.500 | 5.560 | 5.320 | 5.350 | 5.245 | 6,988,700 |
| 2024-10-31 | 5.450 | 5.720 | 5.440 | 5.520 | 5.411 | 7,684,315 |
| 2024-10-30 | 5.400 | 5.520 | 5.400 | 5.500 | 5.392 | 4,314,308 |
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.