Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.860	36.200	34.300	36.000	35.892	922,601
2024-01-24	34.010	35.010	33.600	34.900	34.795	821,256
2024-01-23	34.170	34.410	33.210	34.410	34.307	898,031
2024-01-22	35.100	35.500	32.960	35.000	34.895	983,245
2024-01-19	35.500	35.850	34.900	35.500	35.393	1,047,100
2024-01-18	35.400	36.000	34.110	35.990	35.882	1,054,917
2024-01-17	36.780	36.900	34.360	35.900	35.792	2,204,477
2024-01-16	38.000	38.300	36.400	37.400	37.288	2,323,526
2024-01-15	36.560	36.560	36.560	36.560	36.450	0
2024-01-12	35.060	37.300	34.850	36.560	36.450	2,144,493
2024-01-11	35.130	35.490	34.390	35.390	35.284	1,086,710
2024-01-10	35.560	35.560	34.900	35.490	35.383	796,500
2024-01-09	35.300	35.750	35.090	35.680	35.573	408,044
2024-01-08	35.450	35.700	34.690	35.700	35.593	512,651
2024-01-05	35.690	35.960	35.270	35.610	35.503	451,752
2024-01-04	35.600	36.200	35.230	35.910	35.802	605,809
2024-01-03	36.500	36.510	35.680	35.900	35.792	775,180
2024-01-02	36.450	36.880	36.150	36.540	36.430	1,131,789
2023-12-29	37.900	38.150	35.630	37.300	37.188	2,880,100
2023-12-28	36.750	38.980	36.100	38.150	38.035	2,032,828
2023-12-27	36.300	37.000	35.190	36.840	36.729	1,237,710
2023-12-26	36.780	37.000	34.100	37.000	36.889	1,839,590
2023-12-25	37.050	37.050	35.930	36.800	36.689	723,757
2023-12-22	37.900	38.570	36.680	37.450	37.337	1,041,400
2023-12-21	36.340	38.530	36.000	37.800	37.686	1,229,291
2023-12-20	36.550	37.200	36.360	36.740	36.630	448,431
2023-12-19	36.720	37.000	36.150	36.450	36.340	364,631
2023-12-18	37.370	37.370	36.160	37.100	36.989	405,400
2023-12-15	38.120	38.360	37.000	37.750	37.637	513,552
2023-12-14	37.320	38.400	37.070	38.210	38.095	539,991
2023-12-13	37.380	37.500	36.800	37.330	37.218	294,170
2023-12-12	37.030	37.620	36.770	37.310	37.198	292,917
2023-12-11	37.000	37.350	36.180	37.300	37.188	473,000
2023-12-08	37.290	37.510	36.640	37.000	36.889	460,388
2023-12-07	37.480	37.650	36.940	37.590	37.477	401,155
2023-12-06	37.590	38.310	37.390	37.700	37.587	337,451
2023-12-05	38.670	38.670	37.530	37.590	37.477	388,709
2023-12-04	37.850	38.870	37.120	38.650	38.534	817,163
2023-12-01	39.020	39.510	37.580	37.850	37.736	962,272
2023-11-30	38.950	39.220	38.350	39.020	38.903	619,321
2023-11-29	39.310	39.420	38.870	38.950	38.833	380,778
2023-11-28	39.720	40.130	38.830	39.310	39.192	664,678
2023-11-27	38.950	39.930	38.710	39.820	39.700	590,200
2023-11-24	39.180	39.400	38.650	39.130	39.012	364,499
2023-11-23	38.330	39.390	38.330	39.380	39.262	515,672
2023-11-22	38.770	39.060	38.280	38.560	38.444	343,900
2023-11-21	39.400	39.550	38.600	38.720	38.604	375,988
2023-11-20	38.590	39.190	38.110	39.100	38.983	396,300
2023-11-17	38.400	38.860	38.060	38.590	38.474	337,000
2023-11-16	38.740	39.000	38.300	38.400	38.285	424,600
2023-11-15	37.800	39.000	37.800	38.930	38.813	656,500
2023-11-14	37.150	37.790	37.060	37.750	37.637	640,451
2023-11-13	38.170	38.200	36.760	37.250	37.138	765,502
2023-11-10	37.220	38.320	36.700	38.010	37.896	810,800
2023-11-09	37.420	37.780	37.000	37.230	37.118	557,825
2023-11-08	37.560	37.640	36.800	37.320	37.208	646,018
2023-11-07	37.400	37.700	36.830	37.520	37.407	541,400
2023-11-06	36.750	37.580	36.120	37.420	37.308	746,300
2023-11-03	35.810	36.760	35.750	36.660	36.550	648,763
2023-11-02	35.800	36.490	35.280	35.780	35.673	701,904

← NewerPage 12 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.