Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26.380	26.690	25.250	25.370	25.202	13,825,472
2023-04-28	25.150	27.860	25.150	26.520	26.344	23,715,784
2023-04-27	24.890	26.600	24.600	25.100	24.933	26,704,490
2023-04-26	28.000	28.190	26.200	26.770	26.592	21,343,890
2023-04-25	28.930	29.160	27.590	28.270	28.082	21,461,366
2023-04-24	28.900	29.560	28.410	29.070	28.877	22,872,294
2023-04-21	29.500	30.170	28.350	29.060	28.867	31,553,685
2023-04-20	26.890	30.100	26.710	29.900	29.702	42,419,153
2023-04-19	26.800	27.950	26.550	26.940	26.761	18,440,655
2023-04-18	26.700	27.090	26.180	26.790	26.612	16,783,170
2023-04-17	27.910	28.600	26.780	27.200	27.019	27,757,791
2023-04-14	25.590	28.000	25.420	27.750	27.566	28,506,800
2023-04-13	25.960	26.200	25.290	25.410	25.241	11,262,880
2023-04-12	26.560	26.560	25.780	26.080	25.907	11,838,003
2023-04-11	26.250	27.400	26.030	26.390	26.215	11,945,610
2023-04-10	26.700	26.840	26.100	26.440	26.264	13,303,096
2023-04-07	26.850	27.960	26.300	27.000	26.821	16,132,210
2023-04-06	25.790	27.160	25.700	26.840	26.662	19,163,424
2023-04-04	25.410	26.450	25.370	26.020	25.847	16,509,182
2023-04-03	25.150	25.920	24.700	25.620	25.450	15,650,655
2023-03-31	24.250	24.750	24.200	24.500	24.337	5,869,608
2023-03-30	24.420	25.000	24.200	24.370	24.208	7,406,668
2023-03-29	23.700	24.660	23.700	24.380	24.218	9,344,693
2023-03-28	23.910	24.260	23.590	23.670	23.513	7,498,003
2023-03-27	24.420	25.180	24.060	24.140	23.980	9,866,156
2023-03-24	24.450	24.880	24.150	24.290	24.129	4,437,343
2023-03-23	24.360	24.630	24.200	24.510	24.347	4,988,468
2023-03-22	24.630	24.660	23.930	24.360	24.198	7,540,532
2023-03-21	24.850	24.980	24.230	24.540	24.377	7,525,914
2023-03-20	24.800	25.240	24.400	24.850	24.685	6,075,668
2023-03-17	25.000	25.240	24.600	24.890	24.725	7,836,195
2023-03-16	24.990	25.500	24.600	24.700	24.536	8,231,367
2023-03-15	25.500	26.030	24.960	25.030	24.864	11,042,593
2023-03-14	24.550	25.600	24.360	25.200	25.033	13,566,421
2023-03-13	24.150	24.600	23.910	24.430	24.268	7,174,385
2023-03-10	24.480	24.880	24.200	24.280	24.119	7,512,539
2023-03-09	23.900	25.180	23.900	24.530	24.367	14,236,479
2023-03-08	23.720	24.180	23.460	23.890	23.731	6,649,161
2023-03-07	24.350	24.380	23.820	23.880	23.721	6,806,219
2023-03-06	23.440	24.470	23.260	24.320	24.159	12,910,706
2023-03-03	23.160	23.800	22.990	23.550	23.394	12,470,012
2023-03-02	22.330	23.460	22.330	22.810	22.659	11,034,272
2023-03-01	22.090	22.440	21.830	22.320	22.172	5,567,980
2023-02-28	21.880	22.240	21.800	22.060	21.914	4,039,637
2023-02-27	22.150	22.330	22.000	22.130	21.983	3,720,602
2023-02-24	22.480	22.600	22.050	22.150	22.003	6,012,930
2023-02-23	22.400	22.560	22.220	22.460	22.311	3,839,284
2023-02-22	22.500	22.740	22.330	22.390	22.241	3,712,132
2023-02-21	22.500	22.680	22.320	22.490	22.341	4,311,979
2023-02-20	22.520	22.640	22.100	22.500	22.351	6,246,258
2023-02-17	23.000	23.080	22.500	22.580	22.430	8,120,898
2023-02-16	23.300	23.790	22.980	23.120	22.967	8,223,607
2023-02-15	23.220	23.660	23.100	23.360	23.205	5,310,200
2023-02-14	23.390	23.410	22.960	23.200	23.046	5,997,853
2023-02-13	22.430	23.400	22.160	23.230	23.076	12,624,417
2023-02-10	23.150	23.380	22.260	22.480	22.331	11,735,585
2023-02-09	22.600	23.320	22.540	23.280	23.125	6,154,988
2023-02-08	22.770	23.100	22.590	22.630	22.480	3,458,205
2023-02-07	22.930	23.000	22.560	22.680	22.529	5,093,281
2023-02-06	23.110	23.350	22.780	22.880	22.728	4,474,517

← NewerPage 15 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.