Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.180	12.370	11.810	12.140	11.840	56,579,792
2022-02-07	11.300	12.130	11.110	12.130	11.831	52,835,092
2022-01-28	10.600	11.260	9.410	11.030	10.758	54,425,400
2022-01-27	10.740	11.060	10.390	10.450	10.192	37,392,623
2022-01-26	11.270	11.750	10.900	10.900	10.631	40,914,606
2022-01-25	11.140	11.450	10.840	10.960	10.689	35,078,228
2022-01-24	11.800	11.900	11.060	11.240	10.963	43,871,522
2022-01-21	11.090	12.400	10.700	11.690	11.401	70,116,764
2022-01-20	11.370	11.530	10.900	11.280	11.002	51,994,282
2022-01-19	11.710	11.950	11.120	11.200	10.923	77,064,697
2022-01-18	10.280	11.530	10.280	11.530	11.245	76,406,986
2022-01-17	10.460	10.660	10.220	10.480	10.221	55,848,802
2022-01-14	10.980	11.790	10.410	10.420	10.163	98,069,313
2022-01-13	10.980	10.980	10.500	10.980	10.709	106,551,913
2022-01-12	9.980	9.980	9.980	9.980	9.734	8,790,300
2022-01-11	9.150	9.220	8.950	9.070	8.846	8,704,281
2022-01-10	9.200	9.280	9.130	9.170	8.944	6,587,300
2022-01-07	9.370	9.420	9.130	9.220	8.992	13,757,113
2022-01-06	9.200	9.400	9.100	9.370	9.139	12,145,122
2022-01-05	9.810	9.840	9.160	9.200	8.973	21,009,660
2022-01-04	9.990	10.070	9.840	9.860	9.617	12,665,607
2021-12-31	10.020	10.200	9.940	10.000	9.753	9,970,900
2021-12-30	10.020	10.200	9.950	10.030	9.782	13,174,500
2021-12-29	9.800	10.100	9.700	10.100	9.851	15,577,296
2021-12-28	9.640	9.860	9.590	9.840	9.597	12,473,917
2021-12-27	9.830	10.120	9.610	9.640	9.402	20,284,713
2021-12-24	10.310	10.340	9.930	9.930	9.685	20,560,896
2021-12-23	10.260	10.430	10.230	10.340	10.085	16,986,904
2021-12-22	10.610	10.660	10.160	10.220	9.968	21,755,956
2021-12-21	10.510	10.610	10.290	10.540	10.280	20,283,488
2021-12-20	11.250	11.390	10.600	10.650	10.387	31,471,510
2021-12-17	10.910	11.530	10.830	11.190	10.914	43,676,917
2021-12-16	11.070	11.090	10.730	10.840	10.572	29,473,792
2021-12-15	10.680	11.450	10.440	11.130	10.855	47,514,488
2021-12-14	10.450	10.980	10.430	10.750	10.485	30,948,283
2021-12-13	10.120	10.720	10.030	10.600	10.338	31,136,380
2021-12-10	9.940	10.330	9.900	10.200	9.948	20,253,800
2021-12-09	10.060	10.270	9.900	10.040	9.792	21,987,802
2021-12-08	9.910	10.170	9.880	10.100	9.851	17,892,402
2021-12-07	10.100	10.180	9.760	9.910	9.665	22,596,404
2021-12-06	10.450	10.790	10.110	10.140	9.890	29,926,557
2021-12-03	10.390	10.660	10.200	10.570	10.309	24,693,543
2021-12-02	11.010	11.010	10.380	10.420	10.163	41,152,706
2021-12-01	11.000	11.180	10.780	11.170	10.894	27,858,500
2021-11-30	11.380	11.380	10.990	11.140	10.865	38,262,910
2021-11-29	10.600	11.990	10.550	11.380	11.099	66,040,666
2021-11-26	10.690	11.460	10.390	11.000	10.728	77,363,870
2021-11-25	9.670	10.580	9.590	10.580	10.319	54,535,240
2021-11-24	9.910	9.990	9.600	9.620	9.383	26,424,510
2021-11-23	9.900	10.350	9.510	9.930	9.685	44,633,700
2021-11-22	10.100	10.200	9.740	10.000	9.753	29,616,200
2021-11-19	10.390	10.490	9.960	10.020	9.773	40,708,524
2021-11-18	9.800	10.410	9.790	10.190	9.938	44,722,042
2021-11-17	9.390	9.960	9.340	9.890	9.646	35,180,885
2021-11-16	9.610	9.740	9.380	9.410	9.178	30,824,920
2021-11-15	9.790	10.430	9.610	9.660	9.422	54,656,278
2021-11-12	9.090	9.770	9.050	9.670	9.431	50,759,733
2021-11-11	9.120	9.320	8.860	9.160	8.934	35,012,780
2021-11-10	9.120	9.430	8.810	9.010	8.788	53,767,523
2021-11-09	8.430	9.190	8.400	9.190	8.963	22,994,654

← NewerPage 20 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.