Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.740	21.320	20.370	21.190	21.028	6,473,203
2022-02-08	20.690	20.860	19.760	20.650	20.492	12,590,081
2022-02-07	21.080	21.380	20.540	20.640	20.482	6,474,465
2022-01-28	21.040	21.150	20.650	20.810	20.651	7,125,226
2022-01-27	21.430	21.740	20.850	20.850	20.690	6,648,340
2022-01-26	21.180	21.550	20.770	21.360	21.196	7,329,684
2022-01-25	21.210	21.700	20.720	21.020	20.859	11,954,933
2022-01-24	21.680	21.850	21.080	21.320	21.157	8,492,043
2022-01-21	21.600	21.860	21.050	21.440	21.276	9,331,667
2022-01-20	22.250	22.400	21.500	21.640	21.474	11,895,183
2022-01-19	23.500	23.690	22.100	22.280	22.109	17,860,824
2022-01-18	23.450	24.270	23.320	23.880	23.697	12,204,459
2022-01-17	22.550	23.840	22.400	23.530	23.350	16,261,403
2022-01-14	21.920	23.170	21.900	22.600	22.427	11,003,319
2022-01-13	22.310	22.540	21.620	22.050	21.881	9,115,306
2022-01-12	21.710	22.440	21.710	22.320	22.149	10,186,902
2022-01-11	23.180	23.190	21.580	21.740	21.573	14,003,135
2022-01-10	21.880	23.280	21.810	23.000	22.824	13,835,795
2022-01-07	22.550	22.640	21.900	22.000	21.831	9,336,997
2022-01-06	22.560	23.190	22.210	22.450	22.278	10,662,539
2022-01-05	24.000	24.140	22.040	22.560	22.387	28,954,862
2022-01-04	24.490	24.680	23.800	23.870	23.687	9,506,360
2021-12-31	24.020	24.430	23.830	24.340	24.154	8,921,859
2021-12-30	24.860	24.860	24.000	24.140	23.955	9,975,906
2021-12-29	24.300	25.150	24.220	24.400	24.213	9,914,834
2021-12-28	23.850	24.550	23.700	24.420	24.233	9,816,769
2021-12-27	23.980	24.250	23.390	23.890	23.707	7,249,465
2021-12-24	24.500	24.690	23.600	23.760	23.578	7,733,182
2021-12-23	24.200	24.600	24.080	24.480	24.292	9,850,787
2021-12-22	23.640	24.900	23.480	24.380	24.193	16,196,120
2021-12-21	23.180	23.850	23.090	23.710	23.528	9,033,189
2021-12-20	23.290	23.820	23.160	23.260	23.082	11,252,363
2021-12-17	24.160	24.460	23.120	23.290	23.112	18,446,036
2021-12-16	24.710	25.300	24.220	24.280	24.094	15,022,700
2021-12-15	24.250	25.450	24.170	24.800	24.610	22,115,196
2021-12-14	23.770	24.150	23.670	24.030	23.846	18,324,681
2021-12-13	24.500	24.700	23.590	23.770	23.588	22,402,947
2021-12-10	24.400	25.120	24.260	24.360	24.173	11,897,505
2021-12-09	24.750	24.750	24.050	24.380	24.193	11,759,243
2021-12-08	24.730	25.030	24.180	24.750	24.560	15,520,664
2021-12-07	25.630	25.690	24.090	24.390	24.203	23,696,210
2021-12-06	25.930	26.760	25.340	25.590	25.394	17,157,926
2021-12-03	26.470	26.500	25.600	26.090	25.890	16,081,979
2021-12-02	26.700	27.150	26.210	26.470	26.267	21,387,316
2021-12-01	26.390	26.810	25.740	26.040	25.840	15,123,643
2021-11-30	27.030	27.290	26.380	26.480	26.277	22,839,113
2021-11-29	25.830	28.000	25.810	27.010	26.803	49,440,627
2021-11-26	25.630	25.740	24.400	25.220	25.027	29,263,011
2021-11-25	25.390	26.930	25.110	25.630	25.434	30,490,142
2021-11-24	24.510	26.000	24.490	25.400	25.205	32,678,686
2021-11-23	25.850	26.060	23.920	24.270	24.084	36,920,654
2021-11-22	25.250	25.550	24.900	25.180	24.987	18,643,490
2021-11-19	24.390	25.100	24.280	24.900	24.709	16,456,863
2021-11-18	24.090	25.150	23.920	24.310	24.124	20,555,128
2021-11-17	23.630	24.500	23.370	23.960	23.776	18,157,734
2021-11-16	23.810	24.170	23.250	23.300	23.121	18,319,570
2021-11-15	23.960	24.790	23.760	24.170	23.985	20,378,927
2021-11-12	23.660	24.550	23.520	23.960	23.776	18,465,251
2021-11-11	23.840	24.890	23.570	23.960	23.776	27,443,940
2021-11-10	22.820	24.330	22.670	23.980	23.796	28,459,672

← NewerPage 20 of 21 · 1,219 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.