Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	23.200	23.970	23.120	23.690	23.578	13,082,773
2024-04-29	22.330	23.580	22.230	23.200	23.091	15,975,424
2024-04-26	21.500	22.460	21.500	22.280	22.175	14,830,481
2024-04-25	20.700	21.430	20.540	21.150	21.050	8,548,900
2024-04-24	20.600	20.840	20.490	20.700	20.603	4,499,270
2024-04-23	20.920	21.080	20.460	20.530	20.433	4,328,200
2024-04-22	20.600	21.260	20.200	20.830	20.732	7,234,099
2024-04-19	20.600	21.060	20.330	20.650	20.553	5,171,582
2024-04-18	20.400	21.090	20.240	20.710	20.612	5,609,700
2024-04-17	20.310	20.600	20.100	20.550	20.453	4,882,100
2024-04-16	20.480	20.750	20.080	20.120	20.025	5,864,686
2024-04-15	20.400	20.850	20.100	20.470	20.374	5,485,018
2024-04-12	20.630	20.780	20.370	20.430	20.334	3,668,665
2024-04-11	20.900	21.170	20.480	20.550	20.453	6,752,570
2024-04-10	21.350	21.380	20.400	20.880	20.782	9,939,478
2024-04-09	20.810	21.570	20.810	21.570	21.468	5,425,320
2024-04-08	21.310	21.640	20.980	20.990	20.891	4,832,575
2024-04-03	21.540	21.950	21.230	21.590	21.488	7,761,270
2024-04-02	21.880	21.880	21.250	21.560	21.458	4,745,595
2024-04-01	21.520	21.870	21.270	21.830	21.727	5,184,321
2024-03-29	21.220	21.320	20.910	21.320	21.220	2,135,700
2024-03-28	21.210	21.580	20.940	21.160	21.060	7,007,813
2024-03-27	21.300	21.470	20.900	20.900	20.802	6,569,301
2024-03-26	21.910	22.140	21.300	21.510	21.409	8,199,951
2024-03-25	21.760	22.770	21.750	22.150	22.046	9,528,711
2024-03-22	22.090	22.500	21.960	22.200	22.095	7,880,950
2024-03-21	22.110	22.240	21.880	22.060	21.956	6,612,628
2024-03-20	21.850	22.190	21.660	21.970	21.867	6,186,000
2024-03-19	21.650	22.300	21.650	21.880	21.777	8,201,388
2024-03-18	21.500	21.910	21.300	21.900	21.797	11,258,875
2024-03-15	21.110	21.460	20.890	21.400	21.299	7,106,209
2024-03-14	20.890	21.400	20.750	21.090	20.991	7,620,925
2024-03-13	20.750	21.100	20.560	20.920	20.821	6,679,300
2024-03-12	20.980	21.180	20.420	20.690	20.593	6,603,131
2024-03-11	20.640	20.760	20.250	20.750	20.652	5,420,200
2024-03-08	20.340	20.920	20.340	20.750	20.652	4,484,572
2024-03-07	20.680	21.190	20.330	20.350	20.254	6,414,739
2024-03-06	21.010	21.100	20.370	20.600	20.503	8,655,000
2024-03-05	21.190	21.500	20.910	21.150	21.050	7,805,280
2024-03-04	21.060	21.700	20.720	21.420	21.319	10,557,824
2024-03-01	21.100	21.290	20.810	20.990	20.891	7,218,168
2024-02-29	19.560	21.290	19.560	21.150	21.050	13,445,847
2024-02-28	20.950	20.960	19.810	19.840	19.747	11,266,798
2024-02-27	20.010	20.690	19.820	20.680	20.583	9,425,362
2024-02-26	19.890	20.340	19.800	20.010	19.916	6,995,796
2024-02-23	20.230	20.290	19.520	20.010	19.916	8,836,352
2024-02-22	19.870	20.260	19.600	20.010	19.916	7,954,661
2024-02-21	19.510	20.350	19.420	19.780	19.687	7,786,251
2024-02-20	19.520	20.080	19.410	19.720	19.627	9,678,846
2024-02-19	20.420	20.780	19.360	19.710	19.617	15,703,554
2024-02-08	19.740	21.620	19.460	20.420	20.324	14,280,416
2024-02-07	18.720	19.980	18.370	19.580	19.488	13,885,941
2024-02-06	16.290	18.420	16.130	18.350	18.264	13,466,532
2024-02-05	16.420	17.040	15.360	16.360	16.283	19,113,463
2024-02-02	17.280	17.570	15.810	16.610	16.532	10,685,646
2024-02-01	17.150	17.680	16.750	17.390	17.308	8,931,807
2024-01-31	17.880	17.930	17.290	17.310	17.228	7,090,028
2024-01-30	18.850	18.850	17.690	17.760	17.676	11,189,017
2024-01-29	19.350	19.470	18.810	18.920	18.831	5,198,751
2024-01-26	19.150	19.500	19.000	19.130	19.040	6,373,724

← NewerPage 11 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1000 CNY
2025-07-17	0.1000 CNY
2023-06-16	0.0500 CNY
2022-06-24	0.0200 CNY
2021-06-24	0.0300 CNY
2020-08-14	0.0202 CNY
2019-06-10	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.