Liaoning Dingjide Petrochemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.270 | 24.900 | 23.800 | 23.990 | 23.966 | 842,100 |
| 2024-07-26 | 23.660 | 24.550 | 23.660 | 24.220 | 24.195 | 605,400 |
| 2024-07-25 | 23.930 | 24.200 | 23.500 | 23.820 | 23.796 | 681,800 |
| 2024-07-24 | 24.880 | 25.030 | 23.800 | 24.200 | 24.175 | 1,415,500 |
| 2024-07-23 | 24.690 | 25.090 | 24.500 | 24.970 | 24.945 | 934,200 |
| 2024-07-22 | 24.640 | 24.980 | 24.580 | 24.940 | 24.915 | 619,400 |
| 2024-07-19 | 25.450 | 25.450 | 24.460 | 24.870 | 24.845 | 808,900 |
| 2024-07-18 | 24.310 | 25.280 | 24.080 | 25.090 | 25.064 | 896,388 |
| 2024-07-17 | 24.850 | 25.000 | 24.230 | 24.490 | 24.465 | 1,054,200 |
| 2024-07-16 | 23.790 | 25.180 | 23.780 | 25.000 | 24.975 | 1,407,362 |
| 2024-07-15 | 23.930 | 24.140 | 23.160 | 24.010 | 23.986 | 1,582,800 |
| 2024-07-12 | 22.240 | 23.950 | 22.200 | 23.510 | 23.486 | 1,868,288 |
| 2024-07-11 | 21.300 | 22.320 | 21.300 | 22.230 | 22.207 | 1,387,845 |
| 2024-07-10 | 21.580 | 21.970 | 20.650 | 21.080 | 21.059 | 1,094,672 |
| 2024-07-09 | 21.480 | 21.960 | 21.330 | 21.710 | 21.688 | 1,122,510 |
| 2024-07-08 | 21.710 | 21.900 | 21.410 | 21.480 | 21.458 | 587,900 |
| 2024-07-05 | 22.650 | 22.650 | 22.650 | 22.650 | 22.627 | 0 |
| 2024-07-04 | 23.500 | 23.590 | 22.620 | 22.650 | 22.627 | 600,300 |
| 2024-07-03 | 23.010 | 23.770 | 22.600 | 23.500 | 23.476 | 994,688 |
| 2024-07-02 | 23.200 | 23.560 | 22.760 | 23.010 | 22.987 | 1,078,488 |
| 2024-07-01 | 23.290 | 23.360 | 22.960 | 23.160 | 23.090 | 825,000 |
| 2024-06-28 | 23.900 | 24.190 | 23.130 | 23.300 | 23.230 | 1,378,183 |
| 2024-06-27 | 24.130 | 24.220 | 23.530 | 23.900 | 23.828 | 1,117,390 |
| 2024-06-26 | 24.250 | 24.440 | 23.080 | 24.400 | 24.327 | 2,081,600 |
| 2024-06-25 | 24.560 | 24.560 | 22.940 | 24.400 | 24.327 | 2,253,400 |
| 2024-06-24 | 26.910 | 26.910 | 24.570 | 24.570 | 24.496 | 1,954,000 |
| 2024-06-21 | 27.580 | 28.040 | 26.780 | 27.300 | 27.218 | 1,200,600 |
| 2024-06-20 | 28.330 | 28.490 | 27.660 | 28.130 | 28.045 | 642,300 |
| 2024-06-19 | 28.900 | 29.100 | 28.210 | 28.590 | 28.504 | 770,200 |
| 2024-06-18 | 28.600 | 29.090 | 28.360 | 29.010 | 28.923 | 547,000 |
| 2024-06-17 | 29.340 | 29.500 | 28.550 | 28.850 | 28.763 | 269,700 |
| 2024-06-14 | 29.350 | 29.410 | 28.830 | 29.360 | 29.272 | 323,900 |
| 2024-06-13 | 29.480 | 29.500 | 29.120 | 29.360 | 29.272 | 253,569 |
| 2024-06-12 | 29.340 | 29.550 | 29.180 | 29.480 | 29.391 | 223,500 |
| 2024-06-11 | 29.100 | 29.580 | 28.000 | 29.480 | 29.391 | 538,039 |
| 2024-06-07 | 30.490 | 30.590 | 28.870 | 29.100 | 29.013 | 841,639 |
| 2024-06-06 | 31.330 | 31.780 | 30.270 | 30.450 | 30.359 | 581,000 |
| 2024-06-05 | 31.420 | 31.640 | 30.660 | 31.350 | 31.256 | 280,900 |
| 2024-06-04 | 31.290 | 32.000 | 30.790 | 31.600 | 31.505 | 613,162 |
| 2024-06-03 | 32.150 | 32.150 | 31.100 | 31.610 | 31.515 | 725,900 |
| 2024-05-31 | 32.280 | 32.590 | 32.200 | 32.470 | 32.372 | 248,772 |
| 2024-05-30 | 32.210 | 32.590 | 31.890 | 32.470 | 32.372 | 297,800 |
| 2024-05-29 | 32.890 | 33.370 | 32.210 | 32.330 | 32.233 | 490,662 |
| 2024-05-28 | 33.070 | 33.890 | 32.670 | 32.890 | 32.791 | 453,662 |
| 2024-05-27 | 32.580 | 33.420 | 32.300 | 33.080 | 32.981 | 476,900 |
| 2024-05-24 | 33.600 | 33.600 | 32.700 | 32.760 | 32.662 | 336,400 |
| 2024-05-23 | 33.620 | 33.760 | 32.940 | 33.050 | 32.951 | 302,500 |
| 2024-05-22 | 33.080 | 33.930 | 33.080 | 33.620 | 33.519 | 468,900 |
| 2024-05-21 | 34.010 | 34.220 | 33.200 | 33.260 | 33.160 | 409,588 |
| 2024-05-20 | 34.970 | 35.910 | 34.060 | 34.200 | 34.097 | 1,304,600 |
| 2024-05-17 | 34.000 | 35.250 | 33.860 | 34.970 | 34.865 | 1,527,728 |
| 2024-05-16 | 32.510 | 34.500 | 31.760 | 34.370 | 34.267 | 2,118,800 |
| 2024-05-15 | 32.260 | 32.670 | 31.850 | 32.260 | 32.163 | 298,800 |
| 2024-05-14 | 32.230 | 32.400 | 31.860 | 32.260 | 32.163 | 248,900 |
| 2024-05-13 | 32.680 | 32.680 | 31.820 | 32.110 | 32.014 | 473,000 |
| 2024-05-10 | 33.330 | 33.350 | 32.380 | 32.810 | 32.711 | 542,700 |
| 2024-05-09 | 33.640 | 33.980 | 33.180 | 33.240 | 33.140 | 483,489 |
| 2024-05-08 | 34.550 | 34.790 | 33.400 | 33.400 | 33.300 | 544,900 |
| 2024-05-07 | 34.140 | 34.810 | 33.800 | 34.550 | 34.446 | 861,600 |
| 2024-05-06 | 33.000 | 35.330 | 32.700 | 34.140 | 34.037 | 1,236,788 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0350 CNY |
| 2024-07-02 | 0.0460 CNY |
| 2023-06-15 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.