Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.310	10.320	10.100	10.290	10.078	10,748,000
2023-02-02	10.410	10.490	10.320	10.350	10.136	9,005,157
2023-02-01	10.390	10.430	10.250	10.430	10.215	10,931,330
2023-01-31	10.270	10.390	10.260	10.350	10.136	8,631,300
2023-01-30	10.330	10.400	10.260	10.270	10.058	10,382,928
2023-01-20	10.150	10.310	10.120	10.250	10.038	8,918,831
2023-01-19	10.240	10.240	10.050	10.180	9.970	8,407,646
2023-01-18	10.120	10.400	10.120	10.280	10.068	11,893,448
2023-01-17	10.200	10.310	10.080	10.120	9.911	7,621,900
2023-01-16	10.190	10.440	10.120	10.160	9.950	10,194,860
2023-01-13	10.070	10.210	9.960	10.120	9.911	9,833,300
2023-01-12	9.910	10.210	9.910	10.080	9.872	13,674,500
2023-01-11	9.990	10.090	9.890	9.910	9.705	8,454,296
2023-01-10	10.080	10.140	9.960	10.020	9.813	8,086,700
2023-01-09	10.220	10.290	9.950	10.030	9.823	14,500,611
2023-01-06	9.850	10.190	9.800	10.120	9.911	16,929,316
2023-01-05	9.550	9.950	9.550	9.860	9.656	13,430,107
2023-01-04	9.730	9.750	9.510	9.620	9.421	6,989,700
2023-01-03	9.360	9.720	9.340	9.710	9.509	9,359,104
2022-12-30	9.420	9.490	9.360	9.380	9.186	4,559,600
2022-12-29	9.480	9.520	9.360	9.420	9.225	4,933,900
2022-12-28	9.580	9.580	9.400	9.470	9.274	5,407,600
2022-12-27	9.580	9.660	9.420	9.590	9.392	9,242,690
2022-12-26	9.020	9.550	8.980	9.530	9.333	12,851,591
2022-12-23	8.880	9.100	8.880	9.010	8.824	5,324,200
2022-12-22	9.270	9.320	8.880	8.970	8.785	6,925,780
2022-12-21	9.400	9.430	9.130	9.180	8.990	7,683,958
2022-12-20	9.330	9.430	9.320	9.400	9.206	5,142,504
2022-12-19	9.420	9.520	9.320	9.370	9.177	6,982,795
2022-12-16	9.640	9.700	9.420	9.440	9.245	9,194,900
2022-12-15	9.660	9.760	9.610	9.720	9.519	6,483,523
2022-12-14	9.850	9.900	9.570	9.660	9.461	11,303,260
2022-12-13	9.870	10.090	9.850	9.870	9.666	8,145,900
2022-12-12	10.150	10.230	9.890	9.900	9.696	11,161,780
2022-12-09	10.160	10.270	10.110	10.170	9.960	6,824,602
2022-12-08	10.310	10.450	10.160	10.170	9.960	10,113,404
2022-12-07	10.550	10.580	10.340	10.350	10.136	10,206,933
2022-12-06	10.670	10.690	10.430	10.600	10.381	10,430,500
2022-12-05	10.650	10.730	10.500	10.700	10.479	11,818,531
2022-12-02	10.280	10.750	10.250	10.670	10.450	18,320,212
2022-12-01	10.500	10.510	10.300	10.330	10.117	9,795,616
2022-11-30	10.290	10.670	10.220	10.400	10.185	15,199,779
2022-11-29	10.280	10.420	10.190	10.290	10.078	14,090,155
2022-11-28	10.050	10.450	10.010	10.260	10.048	12,553,795
2022-11-25	10.760	10.850	10.420	10.460	10.244	16,068,927
2022-11-24	10.990	11.050	10.750	10.850	10.626	18,808,191
2022-11-23	10.320	11.000	10.240	10.950	10.724	32,606,548
2022-11-22	10.880	10.880	10.370	10.390	10.175	22,979,420
2022-11-21	10.600	11.050	10.530	10.940	10.714	35,085,619
2022-11-18	10.300	10.690	10.180	10.610	10.391	25,092,892
2022-11-17	10.270	10.320	10.100	10.240	10.029	12,747,428
2022-11-16	10.310	10.500	10.230	10.370	10.156	12,768,500
2022-11-15	10.280	10.450	10.180	10.360	10.146	14,464,630
2022-11-14	10.390	10.520	10.110	10.250	10.038	22,358,443
2022-11-11	10.990	11.080	10.460	10.530	10.313	27,705,483
2022-11-10	10.610	10.960	10.460	10.700	10.479	26,243,669
2022-11-09	10.300	11.130	10.270	10.780	10.557	37,147,791
2022-11-08	10.090	10.300	10.010	10.290	10.078	16,510,102
2022-11-07	10.220	10.310	10.070	10.190	9.980	21,751,673
2022-11-04	10.200	10.670	10.170	10.270	10.058	33,451,224

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0360 CNY
2026-05-29	0.0380 CNY
2025-09-26	0.0110 CNY
2025-05-28	0.0200 CNY
2024-12-30	0.0540 CNY
2024-07-01	0.0130 CNY
2023-07-06	0.0420 CNY
2022-06-13	0.0360 CNY
2021-06-08	0.0250 CNY
2020-07-15	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.