Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	23.460	23.670	22.900	23.280	23.125	5,884,599
2023-02-02	23.160	24.020	23.000	23.440	23.284	11,312,307
2023-02-01	22.860	23.390	22.830	23.100	22.947	5,781,092
2023-01-31	22.770	23.040	22.600	22.880	22.728	4,643,030
2023-01-30	23.000	23.420	22.510	22.690	22.539	7,881,897
2023-01-20	23.010	23.280	22.840	22.890	22.738	4,134,793
2023-01-19	22.710	23.070	22.360	23.000	22.847	7,227,446
2023-01-18	22.900	23.000	22.200	22.500	22.351	6,887,493
2023-01-17	22.230	22.880	22.150	22.600	22.450	5,853,181
2023-01-16	21.950	22.430	21.840	22.230	22.082	5,863,294
2023-01-13	21.850	21.990	21.680	21.950	21.804	3,258,086
2023-01-12	21.700	21.950	21.510	21.850	21.705	3,859,641
2023-01-11	21.650	22.790	21.640	21.960	21.814	12,755,997
2023-01-10	21.560	21.960	21.350	21.660	21.516	5,604,308
2023-01-09	21.860	22.150	21.380	21.550	21.407	6,364,659
2023-01-06	21.500	22.200	21.320	21.750	21.606	8,655,106
2023-01-05	21.400	21.750	21.160	21.520	21.377	5,361,541
2023-01-04	21.770	22.440	20.980	21.490	21.347	10,377,602
2023-01-03	21.340	22.040	20.890	21.760	21.616	7,722,453
2022-12-30	21.500	21.950	20.980	21.290	21.149	6,319,803
2022-12-29	21.520	21.760	21.230	21.410	21.268	3,410,006
2022-12-28	21.610	22.080	21.390	21.520	21.377	3,542,335
2022-12-27	21.540	21.800	21.400	21.680	21.536	3,884,846
2022-12-26	20.710	21.800	20.710	21.590	21.447	5,825,155
2022-12-23	20.910	21.090	20.520	20.890	20.751	4,159,025
2022-12-22	21.040	21.360	20.740	20.930	20.791	5,568,568
2022-12-21	21.210	21.400	20.800	21.020	20.880	4,402,589
2022-12-20	21.900	22.140	21.130	21.220	21.079	5,546,043
2022-12-19	21.950	22.280	21.540	21.900	21.755	4,879,470
2022-12-16	21.750	22.260	21.240	22.180	22.033	11,384,015
2022-12-15	21.890	22.590	21.710	22.190	22.043	7,991,732
2022-12-14	23.470	23.590	21.950	22.110	21.963	13,917,367
2022-12-13	23.490	23.760	22.600	22.630	22.480	6,994,925
2022-12-12	23.800	23.820	23.250	23.450	23.294	8,044,096
2022-12-09	22.540	23.950	22.480	23.680	23.523	17,496,714
2022-12-08	23.000	23.200	22.430	22.720	22.569	7,667,505
2022-12-07	22.930	23.100	22.750	22.930	22.778	4,920,265
2022-12-06	22.770	23.280	22.500	22.930	22.778	10,024,668
2022-12-05	23.000	23.270	22.560	22.760	22.609	6,514,311
2022-12-02	22.680	23.080	22.410	22.900	22.748	7,327,965
2022-12-01	22.220	23.040	21.920	22.670	22.520	13,246,221
2022-11-30	21.970	22.080	21.390	21.780	21.635	8,429,067
2022-11-29	21.700	22.340	21.700	22.010	21.864	7,249,607
2022-11-28	21.800	22.480	21.510	21.950	21.804	11,017,914
2022-11-25	22.350	23.180	22.270	22.270	22.122	9,335,257
2022-11-24	22.690	23.080	22.300	22.480	22.331	19,632,352
2022-11-23	21.340	23.300	20.960	23.080	22.927	27,552,929
2022-11-22	21.990	22.290	21.240	21.490	21.347	11,592,338
2022-11-21	21.770	22.160	21.380	21.720	21.576	7,778,868
2022-11-18	21.270	22.970	21.260	21.730	21.586	25,492,028
2022-11-17	20.890	21.390	20.010	21.270	21.129	14,477,236
2022-11-16	21.800	21.820	20.830	20.950	20.811	8,721,424
2022-11-15	20.720	22.140	20.590	21.530	21.387	13,270,079
2022-11-14	20.960	21.360	20.600	20.720	20.582	9,582,712
2022-11-11	21.350	21.360	20.700	21.020	20.880	11,042,344
2022-11-10	21.380	21.520	20.500	20.600	20.463	14,691,061
2022-11-09	21.760	21.880	21.360	21.580	21.437	6,740,098
2022-11-08	22.240	22.660	21.440	21.910	21.765	11,609,151
2022-11-07	21.990	22.110	21.600	21.700	21.556	11,430,362
2022-11-04	22.340	22.640	21.980	22.210	22.063	11,596,724

← NewerPage 16 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.