Dymatic Chemicals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.610 | 5.660 | 5.400 | 5.410 | 5.303 | 6,954,904 |
| 2024-10-28 | 5.510 | 5.600 | 5.500 | 5.600 | 5.490 | 5,156,630 |
| 2024-10-25 | 5.410 | 5.510 | 5.390 | 5.480 | 5.372 | 5,213,491 |
| 2024-10-24 | 5.300 | 5.400 | 5.230 | 5.390 | 5.284 | 5,303,798 |
| 2024-10-23 | 5.250 | 5.330 | 5.230 | 5.290 | 5.186 | 4,444,693 |
| 2024-10-22 | 5.150 | 5.240 | 5.130 | 5.240 | 5.137 | 4,092,493 |
| 2024-10-21 | 5.200 | 5.240 | 5.150 | 5.170 | 5.068 | 4,647,376 |
| 2024-10-18 | 5.160 | 5.230 | 5.070 | 5.180 | 5.078 | 4,434,385 |
| 2024-10-17 | 5.240 | 5.240 | 5.090 | 5.090 | 4.990 | 3,224,253 |
| 2024-10-16 | 5.030 | 5.240 | 5.030 | 5.160 | 5.058 | 4,071,953 |
| 2024-10-15 | 5.240 | 5.260 | 5.090 | 5.120 | 5.019 | 4,744,047 |
| 2024-10-14 | 5.180 | 5.250 | 5.110 | 5.210 | 5.107 | 3,819,800 |
| 2024-10-11 | 5.230 | 5.260 | 5.130 | 5.150 | 5.048 | 6,036,035 |
| 2024-10-10 | 5.250 | 5.370 | 5.180 | 5.220 | 5.117 | 5,805,430 |
| 2024-10-09 | 5.660 | 5.660 | 5.180 | 5.230 | 5.127 | 9,384,328 |
| 2024-10-08 | 6.040 | 6.040 | 5.410 | 5.680 | 5.568 | 14,454,838 |
| 2024-09-30 | 5.280 | 5.550 | 5.150 | 5.490 | 5.382 | 10,975,075 |
| 2024-09-27 | 4.980 | 5.150 | 4.960 | 5.070 | 4.970 | 6,217,325 |
| 2024-09-26 | 4.760 | 4.900 | 4.760 | 4.900 | 4.803 | 3,530,021 |
| 2024-09-25 | 4.740 | 4.850 | 4.730 | 4.770 | 4.676 | 4,774,970 |
| 2024-09-24 | 4.570 | 4.730 | 4.560 | 4.680 | 4.588 | 4,247,326 |
| 2024-09-23 | 4.560 | 4.600 | 4.510 | 4.540 | 4.450 | 1,513,396 |
| 2024-09-20 | 4.610 | 4.610 | 4.540 | 4.560 | 4.470 | 1,660,400 |
| 2024-09-19 | 4.470 | 4.620 | 4.400 | 4.580 | 4.490 | 2,281,200 |
| 2024-09-18 | 4.490 | 4.510 | 4.360 | 4.450 | 4.362 | 1,891,951 |
| 2024-09-13 | 4.590 | 4.590 | 4.490 | 4.490 | 4.401 | 1,461,500 |
| 2024-09-12 | 4.520 | 4.620 | 4.520 | 4.560 | 4.470 | 1,386,681 |
| 2024-09-11 | 4.600 | 4.610 | 4.520 | 4.540 | 4.450 | 1,496,577 |
| 2024-09-10 | 4.620 | 4.650 | 4.500 | 4.580 | 4.490 | 2,373,535 |
| 2024-09-09 | 4.600 | 4.660 | 4.560 | 4.600 | 4.509 | 2,177,095 |
| 2024-09-06 | 4.700 | 4.700 | 4.580 | 4.590 | 4.499 | 2,469,200 |
| 2024-09-05 | 4.670 | 4.720 | 4.650 | 4.700 | 4.607 | 1,647,220 |
| 2024-09-04 | 4.760 | 4.770 | 4.660 | 4.660 | 4.568 | 1,921,079 |
| 2024-09-03 | 4.710 | 4.800 | 4.660 | 4.760 | 4.666 | 1,669,974 |
| 2024-09-02 | 4.760 | 4.810 | 4.700 | 4.710 | 4.617 | 2,908,995 |
| 2024-08-30 | 4.690 | 4.800 | 4.680 | 4.760 | 4.666 | 3,422,800 |
| 2024-08-29 | 4.640 | 4.720 | 4.640 | 4.690 | 4.598 | 2,014,125 |
| 2024-08-28 | 4.640 | 4.740 | 4.590 | 4.660 | 4.568 | 2,044,000 |
| 2024-08-27 | 4.690 | 4.710 | 4.610 | 4.620 | 4.529 | 1,561,600 |
| 2024-08-26 | 4.610 | 4.750 | 4.600 | 4.670 | 4.578 | 3,187,900 |
| 2024-08-23 | 4.650 | 4.690 | 4.580 | 4.620 | 4.529 | 2,224,218 |
| 2024-08-22 | 4.700 | 4.760 | 4.660 | 4.670 | 4.578 | 1,392,418 |
| 2024-08-21 | 4.710 | 4.760 | 4.670 | 4.710 | 4.617 | 1,375,500 |
| 2024-08-20 | 4.800 | 4.800 | 4.680 | 4.710 | 4.617 | 1,911,600 |
| 2024-08-19 | 4.800 | 4.840 | 4.740 | 4.770 | 4.676 | 2,174,100 |
| 2024-08-16 | 4.830 | 4.860 | 4.750 | 4.770 | 4.676 | 1,853,400 |
| 2024-08-15 | 4.830 | 4.890 | 4.760 | 4.830 | 4.735 | 2,043,900 |
| 2024-08-14 | 4.850 | 4.870 | 4.800 | 4.820 | 4.725 | 1,673,700 |
| 2024-08-13 | 4.770 | 4.870 | 4.750 | 4.850 | 4.754 | 1,793,800 |
| 2024-08-12 | 4.820 | 4.880 | 4.750 | 4.810 | 4.715 | 2,713,400 |
| 2024-08-09 | 4.960 | 4.960 | 4.830 | 4.840 | 4.745 | 1,859,700 |
| 2024-08-08 | 4.890 | 4.930 | 4.840 | 4.900 | 4.803 | 1,757,701 |
| 2024-08-07 | 4.880 | 4.900 | 4.790 | 4.900 | 4.803 | 1,953,300 |
| 2024-08-06 | 4.810 | 4.880 | 4.810 | 4.870 | 4.774 | 2,369,701 |
| 2024-08-05 | 4.820 | 4.930 | 4.780 | 4.790 | 4.696 | 2,677,600 |
| 2024-08-02 | 4.900 | 4.970 | 4.860 | 4.880 | 4.784 | 2,011,599 |
| 2024-08-01 | 4.940 | 4.970 | 4.900 | 4.940 | 4.843 | 2,258,590 |
| 2024-07-31 | 4.830 | 4.960 | 4.780 | 4.940 | 4.843 | 2,518,660 |
| 2024-07-30 | 4.750 | 4.840 | 4.720 | 4.800 | 4.705 | 1,635,999 |
| 2024-07-29 | 4.770 | 4.800 | 4.720 | 4.760 | 4.666 | 1,617,699 |
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.