Dalian Insulator Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.430 | 9.190 | 8.400 | 9.190 | 8.963 | 22,994,654 |
| 2021-11-08 | 8.300 | 8.380 | 8.170 | 8.350 | 8.144 | 18,963,602 |
| 2021-11-05 | 8.890 | 8.990 | 8.300 | 8.360 | 8.154 | 26,028,330 |
| 2021-11-04 | 8.590 | 8.900 | 8.590 | 8.820 | 8.602 | 19,589,202 |
| 2021-11-03 | 8.780 | 8.840 | 8.420 | 8.580 | 8.368 | 22,125,911 |
| 2021-11-02 | 9.190 | 9.250 | 8.560 | 8.710 | 8.495 | 27,690,945 |
| 2021-11-01 | 8.850 | 9.340 | 8.640 | 9.180 | 8.953 | 26,808,381 |
| 2021-10-29 | 9.010 | 9.160 | 8.450 | 8.860 | 8.641 | 32,965,600 |
| 2021-10-28 | 8.820 | 9.440 | 8.710 | 8.990 | 8.768 | 38,500,999 |
| 2021-10-27 | 9.600 | 9.770 | 9.340 | 9.350 | 9.119 | 31,962,010 |
| 2021-10-26 | 9.760 | 9.860 | 9.490 | 9.550 | 9.314 | 30,564,758 |
| 2021-10-25 | 9.150 | 9.630 | 9.150 | 9.510 | 9.275 | 25,739,068 |
| 2021-10-22 | 9.540 | 9.660 | 9.200 | 9.210 | 8.983 | 32,109,988 |
| 2021-10-21 | 9.730 | 9.820 | 9.560 | 9.630 | 9.392 | 28,145,900 |
| 2021-10-20 | 9.550 | 9.990 | 9.380 | 9.800 | 9.558 | 38,768,391 |
| 2021-10-19 | 9.480 | 9.860 | 9.420 | 9.590 | 9.353 | 33,464,940 |
| 2021-10-18 | 9.510 | 9.750 | 9.430 | 9.470 | 9.236 | 31,582,904 |
| 2021-10-15 | 9.480 | 9.660 | 9.250 | 9.510 | 9.275 | 26,754,600 |
| 2021-10-14 | 9.010 | 9.670 | 8.840 | 9.520 | 9.285 | 41,298,840 |
← NewerPage 21 of 21 · 1,219 trading days
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.