Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.900	22.360	20.800	22.190	22.043	16,234,779
2022-11-02	20.710	21.280	20.590	21.190	21.049	11,703,318
2022-11-01	21.060	21.060	20.300	20.710	20.573	13,203,625
2022-10-31	20.920	21.800	20.770	21.040	20.900	13,270,978
2022-10-28	21.000	21.880	20.970	21.150	21.010	16,696,214
2022-10-27	20.630	21.750	20.470	21.330	21.188	22,678,151
2022-10-26	20.240	21.150	20.190	20.820	20.682	16,106,858
2022-10-25	20.760	20.920	19.950	20.320	20.185	17,305,655
2022-10-24	19.990	21.050	19.800	20.730	20.592	25,744,235
2022-10-21	20.180	20.320	19.170	19.800	19.669	22,523,201
2022-10-20	19.080	21.040	18.800	20.530	20.394	32,546,626
2022-10-19	19.250	19.710	19.070	19.200	19.073	10,844,734
2022-10-18	19.580	19.630	19.200	19.440	19.311	15,826,413
2022-10-17	18.640	19.650	18.420	19.470	19.341	28,163,843
2022-10-14	18.750	19.050	17.550	18.720	18.596	33,680,711
2022-10-13	19.700	20.050	18.390	18.680	18.556	33,198,115
2022-10-12	19.200	20.380	18.290	20.100	19.967	27,839,093
2022-10-11	20.370	20.490	18.770	19.190	19.063	32,946,577
2022-10-10	23.130	23.510	19.780	20.300	20.165	47,174,494
2022-09-30	24.000	24.150	23.220	23.500	23.344	7,907,490
2022-09-29	24.250	24.390	23.800	24.020	23.861	6,949,540
2022-09-28	24.710	25.060	24.000	24.000	23.841	9,022,794
2022-09-27	24.610	25.670	24.540	25.000	24.834	12,149,274
2022-09-26	24.140	25.090	24.140	24.700	24.536	8,775,600
2022-09-23	24.640	24.840	23.730	24.380	24.218	11,736,597
2022-09-22	25.090	25.660	24.480	24.780	24.616	11,780,950
2022-09-21	25.500	25.640	24.820	25.010	24.844	11,229,531
2022-09-20	25.850	26.280	25.000	25.490	25.321	9,461,012
2022-09-19	26.100	26.860	25.400	25.670	25.500	11,348,887
2022-09-16	25.150	26.980	25.020	26.030	25.857	20,603,688
2022-09-15	25.700	26.290	24.710	25.160	24.993	13,505,619
2022-09-14	25.500	26.180	25.150	25.680	25.510	10,874,092
2022-09-13	25.900	26.570	25.500	25.720	25.549	9,938,751
2022-09-09	26.510	26.600	25.380	25.880	25.708	17,751,546
2022-09-08	26.450	27.000	26.200	26.510	26.334	14,942,808
2022-09-07	25.290	27.100	25.230	26.510	26.334	30,242,638
2022-09-06	24.730	25.850	24.620	25.100	24.933	17,748,049
2022-09-05	23.830	25.240	23.690	24.800	24.635	17,573,326
2022-09-02	22.700	24.650	22.510	23.930	23.771	20,488,017
2022-09-01	22.680	23.390	22.520	22.660	22.510	6,517,900
2022-08-31	23.180	23.680	22.600	22.710	22.559	9,784,926
2022-08-30	23.200	24.100	23.080	23.480	23.324	10,623,236
2022-08-29	22.910	23.620	22.700	23.260	23.106	8,037,299
2022-08-26	23.710	23.890	22.990	23.080	22.927	9,448,770
2022-08-25	23.900	24.150	23.230	23.530	23.374	14,245,241
2022-08-24	25.450	25.450	23.590	23.770	23.612	25,012,193
2022-08-23	25.170	25.470	24.900	25.400	25.231	11,204,081
2022-08-22	24.390	25.390	24.050	25.150	24.983	17,983,657
2022-08-19	24.900	25.590	24.150	24.270	24.109	22,267,945
2022-08-18	24.390	24.870	23.860	24.690	24.526	14,840,437
2022-08-17	23.910	24.460	23.900	24.400	24.238	8,915,060
2022-08-16	24.000	24.480	23.550	24.190	24.029	10,468,075
2022-08-15	24.000	24.500	23.870	24.130	23.970	11,985,379
2022-08-12	24.740	25.090	23.980	24.070	23.910	17,743,399
2022-08-11	24.740	25.090	24.460	24.750	24.586	14,005,142
2022-08-10	23.900	25.710	23.710	24.650	24.486	28,491,295
2022-08-09	23.800	24.210	23.220	24.060	23.900	20,631,053
2022-08-08	24.400	25.100	23.380	24.200	24.039	33,087,086
2022-08-05	22.480	24.500	22.480	24.460	24.298	33,057,029
2022-08-04	22.200	23.000	22.120	22.580	22.430	24,685,428

← NewerPage 17 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.