Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.780	19.080	18.020	18.760	18.672	6,585,182
2024-01-23	18.190	18.820	17.920	18.660	18.572	8,977,163
2024-01-22	19.490	19.600	18.060	18.200	18.114	11,766,600
2024-01-19	19.790	19.850	19.420	19.520	19.428	3,650,818
2024-01-18	19.510	19.810	18.960	19.740	19.647	9,135,498
2024-01-17	20.450	20.450	19.580	19.600	19.508	5,835,772
2024-01-16	20.810	20.850	20.090	20.400	20.304	5,441,059
2024-01-15	20.660	21.080	20.500	20.750	20.652	6,071,484
2024-01-12	20.830	21.080	20.500	20.700	20.603	4,179,998
2024-01-11	20.570	21.000	20.500	20.870	20.772	5,889,316
2024-01-10	20.890	20.980	20.400	20.580	20.483	3,937,982
2024-01-09	21.240	21.370	20.520	20.890	20.792	6,773,400
2024-01-08	21.900	21.950	21.150	21.210	21.110	5,960,563
2024-01-05	22.440	22.440	21.670	21.820	21.717	6,145,759
2024-01-04	22.280	22.700	22.240	22.440	22.334	5,109,231
2024-01-03	23.200	23.230	21.900	22.250	22.145	11,295,412
2024-01-02	24.120	24.190	23.320	23.320	23.210	6,326,523
2023-12-29	23.680	24.310	23.600	24.200	24.086	8,309,208
2023-12-28	23.910	23.970	23.550	23.680	23.568	6,832,209
2023-12-27	22.960	24.150	22.710	23.910	23.797	10,453,872
2023-12-26	23.050	23.350	22.730	23.020	22.912	5,657,292
2023-12-25	22.590	22.900	22.350	22.770	22.663	2,676,800
2023-12-22	22.730	22.990	22.500	22.610	22.504	4,095,477
2023-12-21	22.770	22.820	22.200	22.740	22.633	3,761,153
2023-12-20	22.750	22.860	22.450	22.500	22.394	4,163,000
2023-12-19	23.000	23.180	22.510	22.690	22.583	8,094,928
2023-12-18	23.180	23.330	22.880	22.970	22.862	6,188,806
2023-12-15	24.120	24.120	23.230	23.420	23.310	4,760,969
2023-12-14	24.120	24.340	23.810	23.810	23.698	3,729,500
2023-12-13	24.350	24.430	24.110	24.230	24.116	2,428,762
2023-12-12	24.480	24.630	24.160	24.500	24.385	3,965,482
2023-12-11	23.500	24.430	23.230	24.400	24.285	6,772,330
2023-12-08	23.570	23.850	23.400	23.460	23.350	4,321,650
2023-12-07	23.830	23.960	23.440	23.570	23.459	3,757,781
2023-12-06	23.810	24.100	23.670	23.900	23.787	3,613,304
2023-12-05	24.200	24.200	23.810	23.980	23.867	4,221,500
2023-12-04	24.700	24.850	24.100	24.230	24.116	4,488,115
2023-12-01	24.550	24.710	24.070	24.700	24.584	4,504,322
2023-11-30	24.550	24.720	24.160	24.490	24.375	4,664,651
2023-11-29	24.550	25.300	24.550	24.750	24.633	8,323,182
2023-11-28	24.470	24.680	24.330	24.550	24.434	4,187,700
2023-11-27	23.800	24.680	23.790	24.550	24.434	6,830,790
2023-11-24	24.450	24.620	23.980	24.100	23.987	5,453,498
2023-11-23	24.170	24.760	24.140	24.540	24.424	5,648,284
2023-11-22	24.330	24.640	24.120	24.200	24.086	5,400,204
2023-11-21	24.750	24.950	24.260	24.420	24.305	6,116,463
2023-11-20	25.010	25.200	24.420	24.750	24.633	9,263,300
2023-11-17	24.000	24.500	23.960	24.380	24.265	7,425,702
2023-11-16	24.380	24.580	23.960	24.000	23.887	7,141,020
2023-11-15	24.950	24.990	24.300	24.600	24.484	9,087,288
2023-11-14	24.350	25.020	24.310	24.800	24.683	8,891,708
2023-11-13	24.410	24.860	23.850	24.580	24.464	15,112,807
2023-11-10	25.070	26.000	24.650	24.770	24.653	25,405,259
2023-11-09	24.350	24.720	24.170	24.220	24.106	7,171,125
2023-11-08	24.600	24.980	24.170	24.390	24.275	11,551,848
2023-11-07	24.530	25.050	24.350	24.880	24.763	11,605,734
2023-11-06	24.400	24.850	24.130	24.840	24.723	13,018,622
2023-11-03	23.880	24.520	23.380	24.390	24.275	14,052,263
2023-11-02	23.860	24.500	23.550	24.080	23.967	12,442,593
2023-11-01	24.480	24.720	23.790	23.900	23.787	13,584,191

← NewerPage 12 of 21 · 1,212 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.