Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.300	10.690	10.020	10.150	9.940	35,012,575
2022-08-02	10.540	10.660	9.980	10.060	9.852	40,941,342
2022-08-01	10.800	11.290	10.700	10.790	10.567	40,979,649
2022-07-29	11.030	11.520	10.920	10.940	10.714	56,743,963
2022-07-28	10.650	11.300	10.550	10.950	10.724	52,770,760
2022-07-27	10.580	10.950	10.480	10.680	10.459	46,923,639
2022-07-26	9.990	10.900	9.850	10.600	10.381	59,919,665
2022-07-25	10.300	10.420	9.910	9.910	9.705	24,995,100
2022-07-22	10.510	10.650	10.100	10.250	10.038	41,156,317
2022-07-21	10.660	11.130	10.620	10.670	10.450	42,655,735
2022-07-20	10.610	11.140	10.460	10.830	10.606	46,281,780
2022-07-19	10.340	11.610	10.150	10.840	10.616	68,590,366
2022-07-18	10.000	10.590	10.000	10.550	10.332	49,866,900
2022-07-15	10.080	10.380	9.930	10.100	9.891	43,384,391
2022-07-14	10.250	10.280	9.980	10.080	9.872	48,683,700
2022-07-13	9.810	10.990	9.720	10.600	10.381	74,539,927
2022-07-12	9.960	10.990	9.920	10.070	9.862	74,777,328
2022-07-11	10.720	11.760	10.170	10.360	10.146	106,218,855
2022-07-08	9.990	10.690	9.830	10.690	10.469	35,683,403
2022-07-07	8.860	9.720	8.800	9.720	9.519	19,715,169
2022-07-06	8.950	9.120	8.730	8.840	8.657	9,272,800
2022-07-05	8.880	9.230	8.830	9.050	8.863	13,825,502
2022-07-04	8.770	8.990	8.670	8.940	8.755	10,337,424
2022-07-01	8.960	9.150	8.890	8.910	8.726	10,101,122
2022-06-30	8.920	9.160	8.860	8.970	8.785	10,930,122
2022-06-29	9.300	9.350	8.860	8.880	8.697	17,667,722
2022-06-28	9.400	9.410	9.210	9.330	9.137	14,288,200
2022-06-27	9.240	9.530	9.160	9.400	9.206	22,850,976
2022-06-24	9.090	9.400	9.030	9.280	9.088	21,838,724
2022-06-23	9.060	9.110	8.740	9.110	8.922	17,389,114
2022-06-22	8.850	9.260	8.700	9.060	8.873	22,809,900
2022-06-21	9.000	9.000	8.750	8.840	8.657	11,241,047
2022-06-20	8.840	9.070	8.830	8.980	8.795	16,771,447
2022-06-17	8.490	9.050	8.440	8.760	8.579	17,523,704
2022-06-16	8.530	8.700	8.500	8.550	8.373	6,949,406
2022-06-15	8.770	8.830	8.520	8.530	8.354	12,282,500
2022-06-14	8.620	8.800	8.380	8.800	8.618	11,254,522
2022-06-13	8.610	8.860	8.590	8.750	8.569	9,563,500
2022-06-10	8.650	8.750	8.500	8.730	8.514	8,921,324
2022-06-09	8.850	8.850	8.470	8.560	8.349	11,736,700
2022-06-08	8.990	9.030	8.570	8.840	8.622	20,845,053
2022-06-07	9.060	9.120	8.880	9.010	8.788	13,651,067
2022-06-06	8.950	9.200	8.940	9.080	8.856	13,625,294
2022-06-02	9.350	9.350	8.940	9.030	8.807	17,886,924
2022-06-01	8.900	9.180	8.860	9.030	8.807	20,703,724
2022-05-31	8.600	9.200	8.530	9.150	8.924	37,984,004
2022-05-30	8.520	8.780	8.430	8.620	8.407	21,163,698
2022-05-27	8.650	8.760	8.400	8.560	8.349	26,571,918
2022-05-26	8.850	9.180	8.530	8.620	8.407	46,004,052
2022-05-25	7.750	8.540	7.720	8.540	8.329	19,996,844
2022-05-24	8.250	8.250	7.700	7.760	7.568	20,966,461
2022-05-23	8.150	8.330	8.060	8.330	8.124	23,415,761
2022-05-20	7.960	8.340	7.860	8.290	8.085	29,241,520
2022-05-19	7.580	8.240	7.510	7.970	7.773	21,043,602
2022-05-18	7.610	7.850	7.540	7.700	7.510	11,210,002
2022-05-17	7.550	7.660	7.380	7.640	7.451	9,715,898
2022-05-16	7.600	7.700	7.480	7.550	7.364	7,880,202
2022-05-13	7.660	7.690	7.470	7.580	7.393	9,241,500
2022-05-12	7.450	7.680	7.450	7.650	7.461	11,752,924
2022-05-11	7.580	7.720	7.490	7.500	7.315	12,859,024

← NewerPage 18 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.