Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.210	7.580	7.200	7.530	7.344	11,125,400
2022-05-09	7.180	7.400	7.160	7.360	7.178	9,602,235
2022-05-06	7.180	7.230	7.040	7.180	7.003	9,035,900
2022-05-05	7.240	7.400	7.100	7.320	7.139	10,909,000
2022-04-29	7.150	7.290	7.040	7.240	7.061	11,894,100
2022-04-28	7.160	7.280	6.950	7.020	6.847	12,420,300
2022-04-27	6.630	7.240	6.510	7.170	6.993	17,554,057
2022-04-26	6.810	7.050	6.650	6.660	6.496	12,786,600
2022-04-25	7.610	7.620	6.940	6.940	6.769	15,235,600
2022-04-22	7.620	7.840	7.310	7.770	7.578	9,629,600
2022-04-21	8.200	8.260	7.740	7.780	7.588	11,890,457
2022-04-20	8.520	8.540	8.180	8.200	7.998	7,756,502
2022-04-19	8.500	8.780	8.380	8.450	8.241	9,543,620
2022-04-18	8.330	8.590	8.130	8.500	8.290	10,607,610
2022-04-15	8.600	8.610	8.320	8.330	8.124	12,203,500
2022-04-14	8.700	8.780	8.600	8.660	8.446	8,805,900
2022-04-13	9.010	9.010	8.660	8.660	8.446	10,154,200
2022-04-12	8.890	9.100	8.720	9.060	8.836	10,666,900
2022-04-11	9.430	9.440	8.900	8.960	8.739	13,678,700
2022-04-08	9.440	9.580	9.290	9.510	9.275	10,492,500
2022-04-07	9.890	9.910	9.400	9.410	9.178	15,426,600
2022-04-06	9.980	10.020	9.820	9.930	9.685	13,628,700
2022-04-01	9.840	10.280	9.710	10.070	9.821	22,802,400
2022-03-31	9.620	9.980	9.510	9.890	9.646	21,810,000
2022-03-30	9.510	9.900	9.450	9.750	9.509	18,665,800
2022-03-29	9.550	9.640	9.320	9.410	9.178	10,614,100
2022-03-28	9.560	9.650	9.280	9.600	9.363	13,661,502
2022-03-25	9.800	9.880	9.660	9.670	9.431	11,826,857
2022-03-24	9.950	10.070	9.770	9.830	9.587	15,955,200
2022-03-23	9.830	10.230	9.820	10.050	9.802	21,610,300
2022-03-22	10.110	10.110	9.750	9.840	9.597	21,527,200
2022-03-21	10.100	10.370	10.000	10.090	9.841	18,346,500
2022-03-18	9.950	10.340	9.850	10.190	9.938	20,771,300
2022-03-17	10.180	10.330	9.970	10.000	9.753	30,329,388
2022-03-16	10.000	10.280	9.560	10.080	9.831	29,113,502
2022-03-15	10.550	10.700	9.770	9.770	9.529	26,337,100
2022-03-14	11.140	11.310	10.600	10.630	10.368	24,637,800
2022-03-11	11.110	11.540	10.930	11.460	11.177	23,879,244
2022-03-10	11.700	11.970	11.420	11.460	11.177	29,944,766
2022-03-09	11.300	11.660	10.400	11.590	11.304	32,800,926
2022-03-08	11.170	11.720	10.910	11.390	11.109	27,770,344
2022-03-07	11.200	11.520	11.060	11.170	10.894	18,258,480
2022-03-04	11.520	11.830	11.300	11.370	11.089	24,582,644
2022-03-03	12.330	12.490	11.600	11.720	11.431	29,642,535
2022-03-02	12.220	12.410	12.020	12.180	11.879	26,008,659
2022-03-01	12.100	12.550	12.060	12.420	12.113	38,597,842
2022-02-28	11.380	12.270	10.960	12.260	11.957	38,637,662
2022-02-25	12.380	12.450	11.700	11.740	11.450	42,139,200
2022-02-24	11.700	13.010	11.690	12.000	11.704	64,339,322
2022-02-23	11.280	11.900	11.200	11.850	11.557	35,774,802
2022-02-22	11.230	11.680	11.100	11.290	11.011	30,470,605
2022-02-21	11.310	11.600	11.210	11.350	11.070	24,208,605
2022-02-18	11.000	11.500	10.920	11.280	11.002	29,289,908
2022-02-17	11.350	11.480	11.020	11.100	10.826	30,857,406
2022-02-16	11.820	12.060	11.200	11.380	11.099	40,805,126
2022-02-15	11.710	12.270	11.570	11.840	11.548	35,773,204
2022-02-14	12.090	12.390	11.740	11.740	11.450	40,741,176
2022-02-11	12.150	12.870	11.830	12.500	12.191	52,815,905
2022-02-10	12.000	13.120	11.930	12.320	12.016	59,218,689
2022-02-09	12.020	12.460	11.760	12.160	11.860	49,434,663

← NewerPage 19 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.