Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.760	18.320	17.500	18.020	17.882	13,125,270
2022-05-10	16.830	17.940	16.650	17.760	17.624	11,898,040
2022-05-09	16.790	17.160	16.580	16.840	16.711	4,950,192
2022-05-06	16.300	17.120	16.170	16.760	16.632	8,126,306
2022-05-05	16.550	17.100	16.300	16.750	16.622	9,185,853
2022-04-29	16.220	16.650	15.910	16.520	16.393	12,443,206
2022-04-28	16.210	16.570	15.730	16.010	15.887	8,918,656
2022-04-27	15.400	16.630	14.990	16.340	16.215	14,705,219
2022-04-26	15.450	15.840	15.050	15.410	15.292	13,703,564
2022-04-25	16.410	16.440	15.250	15.410	15.292	14,305,857
2022-04-22	17.030	17.030	15.980	16.390	16.264	14,488,941
2022-04-21	17.500	18.060	16.900	16.970	16.840	9,978,176
2022-04-20	18.250	18.300	17.400	17.500	17.366	12,187,731
2022-04-19	18.490	18.550	18.110	18.250	18.110	6,774,336
2022-04-18	18.020	18.360	17.420	18.300	18.160	8,568,074
2022-04-15	17.900	18.800	17.870	18.170	18.031	9,374,317
2022-04-14	18.020	18.730	17.980	18.250	18.110	6,558,799
2022-04-13	18.600	18.600	17.620	18.180	18.041	9,562,301
2022-04-12	18.500	18.800	17.800	18.690	18.547	9,888,112
2022-04-11	19.700	19.700	18.580	18.650	18.507	12,085,895
2022-04-08	19.800	20.030	19.080	19.840	19.688	10,652,488
2022-04-07	19.950	20.150	19.720	19.740	19.589	4,276,651
2022-04-06	19.950	20.110	19.800	20.020	19.867	3,864,454
2022-04-01	19.800	20.330	19.560	20.160	20.006	7,831,912
2022-03-31	20.290	20.450	19.670	19.930	19.777	8,592,777
2022-03-30	19.800	20.510	19.800	20.410	20.254	9,289,412
2022-03-29	20.090	20.290	19.680	19.890	19.738	4,829,813
2022-03-28	19.940	20.360	19.560	20.100	19.946	6,894,112
2022-03-25	20.700	21.120	20.060	20.150	19.996	8,855,326
2022-03-24	20.500	20.730	19.980	20.550	20.393	7,861,800
2022-03-23	20.420	20.900	19.940	20.640	20.482	11,006,711
2022-03-22	20.960	21.050	20.160	20.280	20.125	11,090,330
2022-03-21	21.150	21.150	20.630	20.800	20.641	8,986,404
2022-03-18	20.950	21.250	20.720	21.030	20.869	7,647,240
2022-03-17	20.690	21.790	20.600	20.920	20.760	21,998,672
2022-03-16	20.150	20.550	18.800	20.300	20.144	19,777,352
2022-03-15	20.180	20.600	19.600	19.780	19.628	16,389,922
2022-03-14	20.590	21.050	20.430	20.470	20.313	8,257,344
2022-03-11	21.140	21.200	20.000	20.970	20.809	20,677,650
2022-03-10	21.200	21.920	20.840	21.400	21.236	33,845,040
2022-03-09	20.630	21.000	19.470	20.340	20.184	13,628,079
2022-03-08	20.080	20.970	19.660	20.320	20.164	13,298,346
2022-03-07	21.040	21.040	19.890	20.150	19.996	13,719,127
2022-03-04	20.880	21.450	20.730	21.060	20.899	8,197,725
2022-03-03	21.400	21.490	20.950	21.080	20.918	5,767,447
2022-03-02	21.260	21.550	21.130	21.380	21.216	6,308,368
2022-03-01	21.800	21.850	21.140	21.460	21.296	7,240,596
2022-02-28	21.240	21.750	21.000	21.700	21.534	8,927,677
2022-02-25	21.710	22.130	21.210	21.430	21.266	12,071,666
2022-02-24	21.270	21.880	20.780	21.280	21.117	14,717,429
2022-02-23	20.650	21.970	20.500	21.490	21.325	16,822,965
2022-02-22	20.400	20.730	19.900	20.680	20.522	8,981,789
2022-02-21	20.190	20.570	20.030	20.540	20.383	7,361,278
2022-02-18	20.220	20.400	19.960	20.090	19.936	6,536,208
2022-02-17	19.990	20.510	19.930	20.280	20.125	7,347,086
2022-02-16	20.670	20.700	19.950	20.040	19.886	6,443,300
2022-02-15	19.540	20.580	19.470	20.510	20.353	12,141,236
2022-02-14	19.610	20.240	19.280	19.450	19.301	9,247,433
2022-02-11	20.640	20.640	19.590	19.850	19.698	16,122,733
2022-02-10	21.250	21.280	20.380	20.540	20.383	10,305,210

← NewerPage 19 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.