Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	32.490	32.990	32.170	32.510	32.412	530,089
2024-04-29	31.790	32.450	31.440	32.450	32.353	825,411
2024-04-26	32.370	32.380	31.560	31.900	31.804	614,449
2024-04-25	31.600	33.520	31.480	32.400	32.303	1,139,500
2024-04-24	31.510	31.650	31.030	31.620	31.525	310,500
2024-04-23	31.890	32.090	31.180	31.550	31.455	614,300
2024-04-22	32.160	32.490	31.650	31.990	31.894	437,007
2024-04-19	32.590	32.590	31.880	32.180	32.083	371,100
2024-04-18	32.320	32.750	31.860	32.670	32.572	451,461
2024-04-17	32.340	32.700	31.850	32.670	32.572	614,653
2024-04-16	34.010	34.360	31.520	32.440	32.343	758,395
2024-04-15	34.400	34.990	33.490	34.080	33.978	413,600
2024-04-12	34.120	34.850	34.120	34.400	34.297	243,400
2024-04-11	34.630	35.270	34.370	34.380	34.277	459,400
2024-04-10	35.600	35.600	34.010	34.630	34.526	421,900
2024-04-09	34.030	36.140	34.030	35.640	35.533	641,700
2024-04-08	35.070	35.090	34.010	34.020	33.918	759,300
2024-04-03	35.310	35.500	35.010	35.120	35.014	355,509
2024-04-02	35.570	35.680	35.080	35.360	35.254	485,317
2024-04-01	35.990	36.010	35.160	35.640	35.533	832,453
2024-03-29	36.250	36.500	35.000	35.630	35.523	314,700
2024-03-28	35.530	36.090	35.290	36.090	35.982	549,400
2024-03-27	35.750	36.120	35.490	35.600	35.493	340,700
2024-03-26	36.620	36.620	35.150	35.810	35.702	575,300
2024-03-25	37.350	37.670	36.150	36.260	36.151	883,100
2024-03-22	38.300	38.420	37.100	37.530	37.417	706,400
2024-03-21	39.150	39.210	38.020	38.500	38.384	653,300
2024-03-20	39.350	39.630	39.000	39.250	39.132	734,900
2024-03-19	39.680	39.720	39.060	39.350	39.232	509,100
2024-03-18	39.990	40.240	39.010	39.680	39.561	690,200
2024-03-15	37.990	40.260	37.810	39.620	39.501	1,376,580
2024-03-14	38.390	38.800	37.500	37.990	37.876	581,064
2024-03-13	39.000	39.330	38.350	38.510	38.394	417,300
2024-03-12	39.300	39.300	38.560	38.910	38.793	594,555
2024-03-11	38.950	39.870	38.600	39.270	39.152	1,059,943
2024-03-08	38.800	39.300	38.450	38.760	38.644	703,733
2024-03-07	39.000	39.350	38.150	38.450	38.334	897,800
2024-03-06	39.010	39.800	38.630	39.030	38.913	778,178
2024-03-05	38.890	39.390	38.400	39.010	38.893	1,198,909
2024-03-04	38.770	39.430	38.240	39.190	39.072	1,053,600
2024-03-01	40.500	41.730	39.000	39.200	39.082	3,011,750
2024-02-29	33.960	37.940	33.800	37.940	37.826	2,105,193
2024-02-28	35.450	36.080	34.000	34.490	34.386	955,547
2024-02-27	35.020	35.650	35.020	35.450	35.343	590,847
2024-02-26	35.260	36.000	34.870	35.440	35.334	663,600
2024-02-23	35.250	36.320	35.000	35.580	35.473	1,160,989
2024-02-22	35.560	36.240	35.000	35.260	35.154	800,035
2024-02-21	34.110	36.280	33.800	35.220	35.114	1,461,024
2024-02-20	33.850	34.360	33.360	34.340	34.237	730,604
2024-02-19	33.660	33.990	33.460	33.880	33.778	522,714
2024-02-08	33.600	34.200	32.720	33.800	33.698	1,132,622
2024-02-07	34.330	34.330	33.440	33.800	33.698	915,380
2024-02-06	33.500	34.450	32.680	34.350	34.247	839,374
2024-02-05	34.080	34.400	32.670	34.200	34.097	858,200
2024-02-02	34.280	34.510	33.500	34.510	34.406	844,572
2024-02-01	34.000	34.500	33.600	34.500	34.396	843,410
2024-01-31	34.430	34.560	33.840	34.500	34.396	538,500
2024-01-30	34.750	35.000	34.100	34.750	34.646	591,383
2024-01-29	35.240	35.400	34.510	34.890	34.785	377,031
2024-01-26	36.000	36.100	35.000	35.600	35.493	705,900

← NewerPage 11 of 17 · 1,011 trading daysOlder →

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.