Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.850	10.790	9.780	10.280	10.068	36,699,752
2022-11-02	9.800	10.060	9.750	9.900	9.696	27,399,003
2022-11-01	9.340	10.000	9.330	10.000	9.794	39,453,841
2022-10-31	9.210	9.510	9.050	9.310	9.118	37,208,351
2022-10-28	9.440	9.800	9.260	9.530	9.333	59,853,953
2022-10-27	9.140	9.220	8.900	8.910	8.726	9,651,030
2022-10-26	9.020	9.190	8.930	9.120	8.932	10,190,850
2022-10-25	8.940	9.080	8.740	9.020	8.834	9,693,900
2022-10-24	9.090	9.250	8.910	8.980	8.795	10,566,326
2022-10-21	9.090	9.260	9.050	9.080	8.893	8,443,500
2022-10-20	9.080	9.200	8.900	9.060	8.873	11,529,830
2022-10-19	9.210	9.360	9.110	9.110	8.922	9,685,905
2022-10-18	9.170	9.320	9.140	9.270	9.079	11,533,077
2022-10-17	8.940	9.180	8.900	9.160	8.971	9,178,125
2022-10-14	8.930	9.090	8.870	9.010	8.824	11,992,987
2022-10-13	8.750	9.220	8.710	8.910	8.726	15,974,569
2022-10-12	8.450	8.830	8.390	8.820	8.638	11,249,804
2022-10-11	8.310	8.550	8.250	8.490	8.315	8,252,913
2022-10-10	8.330	8.430	8.190	8.320	8.148	8,262,700
2022-09-30	8.430	8.490	8.270	8.290	8.119	6,826,744
2022-09-29	8.550	8.610	8.360	8.430	8.256	9,638,138
2022-09-28	8.870	8.910	8.450	8.450	8.276	11,804,800
2022-09-27	8.690	8.960	8.670	8.890	8.706	10,988,499
2022-09-26	8.800	8.920	8.650	8.710	8.530	9,405,775
2022-09-23	9.040	9.210	8.790	8.840	8.657	11,718,353
2022-09-22	9.020	9.230	9.010	9.040	8.853	9,495,861
2022-09-21	9.100	9.170	8.920	9.090	8.902	10,727,400
2022-09-20	8.930	9.180	8.900	9.090	8.902	16,766,400
2022-09-19	9.090	9.140	8.690	8.750	8.569	17,216,536
2022-09-16	9.180	9.240	9.010	9.100	8.912	10,317,361
2022-09-15	9.810	9.830	9.030	9.180	8.990	18,246,395
2022-09-14	9.920	10.050	9.700	9.750	9.549	18,558,555
2022-09-13	10.150	10.290	10.010	10.190	9.980	12,693,205
2022-09-09	9.950	10.330	9.710	10.240	10.029	24,585,686
2022-09-08	10.070	10.220	9.840	9.860	9.656	13,894,783
2022-09-07	9.800	10.140	9.780	10.110	9.901	17,115,885
2022-09-06	9.660	9.950	9.540	9.880	9.676	15,612,200
2022-09-05	9.480	9.720	9.400	9.640	9.441	13,073,260
2022-09-02	9.450	9.550	9.340	9.510	9.314	12,237,524
2022-09-01	9.550	9.680	9.390	9.430	9.235	15,344,655
2022-08-31	10.220	10.300	9.550	9.580	9.382	26,465,281
2022-08-30	10.550	10.630	10.230	10.250	10.038	20,343,566
2022-08-29	10.250	10.870	10.100	10.640	10.420	31,087,128
2022-08-26	10.760	10.940	10.330	10.360	10.146	26,682,785
2022-08-25	11.190	11.310	10.600	10.740	10.518	34,756,700
2022-08-24	12.280	12.280	11.220	11.230	10.998	49,817,444
2022-08-23	11.990	12.520	11.780	12.470	12.212	43,297,243
2022-08-22	12.030	12.450	11.840	12.120	11.870	37,822,061
2022-08-19	12.650	12.770	12.100	12.130	11.880	60,627,429
2022-08-18	13.010	13.650	12.520	12.880	12.614	105,897,213
2022-08-17	12.010	13.200	11.800	13.200	12.927	103,069,205
2022-08-16	11.740	12.190	11.580	12.000	11.752	52,945,595
2022-08-15	11.300	12.300	11.200	11.730	11.488	59,862,940
2022-08-12	11.100	11.630	10.930	11.410	11.174	48,642,236
2022-08-11	11.300	11.420	11.040	11.290	11.057	41,571,095
2022-08-10	10.770	11.330	10.650	11.310	11.076	54,235,730
2022-08-09	11.020	11.230	10.760	10.810	10.587	42,349,920
2022-08-08	10.530	11.350	10.350	10.990	10.763	58,543,985
2022-08-05	12.290	12.290	10.890	10.910	10.685	100,562,052
2022-08-04	10.290	11.170	10.290	11.170	10.939	22,692,188

← NewerPage 17 of 21 · 1,212 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.