Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	21.650	22.960	21.270	22.080	21.933	23,926,798
2022-08-02	21.140	22.260	20.840	21.500	21.357	22,873,856
2022-08-01	21.050	21.460	20.300	21.390	21.248	13,563,308
2022-07-29	20.450	21.460	20.340	20.980	20.841	18,218,226
2022-07-28	20.000	20.840	19.900	20.510	20.374	15,716,568
2022-07-27	20.060	20.130	19.700	19.840	19.708	6,095,989
2022-07-26	19.710	20.150	19.520	20.050	19.917	6,811,222
2022-07-25	20.210	20.320	19.530	19.700	19.569	8,115,949
2022-07-22	20.820	21.150	20.070	20.280	20.145	11,168,603
2022-07-21	20.080	21.070	19.880	20.960	20.821	17,205,697
2022-07-20	20.540	20.850	20.000	20.150	20.016	10,443,325
2022-07-19	20.650	20.950	20.220	20.340	20.205	7,635,750
2022-07-18	21.110	21.240	20.440	20.560	20.424	10,987,608
2022-07-15	20.830	21.450	20.700	21.100	20.960	8,851,015
2022-07-14	20.600	21.260	20.440	20.850	20.712	10,205,776
2022-07-13	20.380	20.920	20.300	20.690	20.553	8,713,581
2022-07-12	20.710	20.950	20.280	20.600	20.463	10,463,572
2022-07-11	21.510	21.580	20.350	20.700	20.563	14,944,511
2022-07-08	22.010	22.230	21.130	21.510	21.367	19,043,483
2022-07-07	21.600	22.480	21.150	21.760	21.616	27,519,261
2022-07-06	20.280	20.860	20.120	20.500	20.364	9,794,501
2022-07-05	20.390	20.880	20.100	20.300	20.165	9,018,061
2022-07-04	20.510	20.620	19.940	20.360	20.225	8,600,323
2022-07-01	21.170	21.480	20.500	20.590	20.453	10,394,290
2022-06-30	20.270	21.680	20.270	21.170	21.029	16,902,592
2022-06-29	20.610	21.100	20.130	20.190	20.056	10,110,453
2022-06-28	20.230	20.800	19.990	20.720	20.582	14,241,212
2022-06-27	20.210	20.540	19.950	20.050	19.917	9,755,238
2022-06-24	19.460	20.200	19.310	19.920	19.788	10,635,105
2022-06-23	18.800	19.450	18.800	19.400	19.251	10,377,352
2022-06-22	18.950	19.530	18.730	18.960	18.815	13,617,937
2022-06-21	18.810	19.290	18.670	18.930	18.785	8,038,023
2022-06-20	19.080	19.240	18.670	18.970	18.825	5,488,758
2022-06-17	18.890	19.100	18.560	18.970	18.825	4,997,250
2022-06-16	18.660	19.140	18.570	18.890	18.745	7,143,407
2022-06-15	18.770	19.280	18.530	18.660	18.517	8,583,807
2022-06-14	19.230	19.230	18.110	18.750	18.606	12,687,133
2022-06-13	19.390	19.800	19.140	19.360	19.212	6,293,753
2022-06-10	18.990	19.490	18.800	19.380	19.232	5,131,372
2022-06-09	19.730	19.730	18.890	19.080	18.934	6,784,103
2022-06-08	19.720	20.120	19.220	19.730	19.579	7,811,755
2022-06-07	19.660	19.930	19.280	19.860	19.708	7,381,151
2022-06-06	19.540	19.900	19.510	19.660	19.509	8,614,769
2022-06-02	18.950	19.800	18.890	19.690	19.539	11,884,058
2022-06-01	18.970	19.190	18.730	19.080	18.934	5,758,070
2022-05-31	18.740	19.030	18.300	19.010	18.864	6,836,082
2022-05-30	18.540	18.730	18.160	18.640	18.497	4,952,290
2022-05-27	18.580	19.080	18.220	18.400	18.259	5,701,847
2022-05-26	18.510	18.590	17.940	18.470	18.329	9,056,901
2022-05-25	18.340	18.790	18.180	18.520	18.378	7,146,060
2022-05-24	19.200	19.380	18.210	18.340	18.199	9,071,016
2022-05-23	19.650	19.650	19.010	19.340	19.192	6,757,888
2022-05-20	19.310	19.660	19.210	19.380	19.232	5,272,765
2022-05-19	18.390	19.700	18.250	19.270	19.122	11,219,019
2022-05-18	18.190	18.730	18.070	18.540	18.398	7,529,019
2022-05-17	17.930	18.480	17.380	18.260	18.120	11,068,412
2022-05-16	17.850	18.090	17.480	17.690	17.554	7,377,694
2022-05-13	18.140	18.340	17.730	17.900	17.763	9,463,146
2022-05-12	17.790	18.300	17.750	18.140	18.001	7,996,295
2022-05-11	17.760	18.320	17.500	18.020	17.882	13,125,270

← NewerPage 18 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.