Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.900	35.900	35.000	35.760	35.653	462,953
2023-10-31	35.230	35.560	35.050	35.450	35.343	573,994
2023-10-30	35.410	36.000	34.510	35.800	35.692	1,081,687
2023-10-27	34.160	36.210	33.600	35.870	35.762	1,059,500
2023-10-26	35.890	35.890	33.680	34.370	34.267	723,000
2023-10-25	33.990	36.300	33.930	35.530	35.423	1,116,534
2023-10-24	32.790	34.650	32.790	33.990	33.888	905,067
2023-10-23	33.520	33.700	32.520	32.730	32.632	465,010
2023-10-20	33.960	34.830	33.710	33.780	33.679	465,710
2023-10-19	33.960	34.700	33.730	33.960	33.858	457,900
2023-10-18	34.670	34.830	33.960	33.990	33.888	400,100
2023-10-17	34.760	35.230	34.520	34.900	34.795	448,400
2023-10-16	35.600	36.000	34.710	35.100	34.995	689,900
2023-10-13	36.190	36.190	35.200	35.600	35.493	617,400
2023-10-12	36.410	36.820	35.930	36.170	36.061	585,800
2023-10-11	36.860	37.220	36.230	36.290	36.181	593,900
2023-10-10	36.980	37.210	36.440	36.480	36.370	491,059
2023-10-09	37.530	37.600	36.780	36.980	36.869	443,801
2023-09-28	38.490	39.000	37.480	37.600	37.487	777,900
2023-09-27	37.500	39.350	37.120	38.880	38.763	780,100
2023-09-26	38.260	38.790	37.330	37.570	37.457	518,918
2023-09-25	38.620	39.100	38.150	38.290	38.175	482,800
2023-09-22	38.840	38.840	38.000	38.620	38.504	510,500
2023-09-21	39.030	39.240	38.200	38.340	38.225	686,300
2023-09-20	40.550	40.750	38.910	39.070	38.953	710,788
2023-09-19	41.830	41.830	40.640	40.880	40.757	421,500
2023-09-18	41.180	41.500	40.500	41.250	41.126	448,950
2023-09-15	41.490	41.500	40.500	41.190	41.066	645,700
2023-09-14	41.790	41.840	40.310	41.140	41.016	777,700
2023-09-13	41.420	42.000	40.890	41.450	41.325	993,200
2023-09-12	40.290	41.650	40.020	41.430	41.306	1,319,800
2023-09-11	39.000	40.680	38.590	40.560	40.438	1,285,200
2023-09-08	38.850	39.620	38.550	38.910	38.793	702,200
2023-09-07	39.800	40.410	38.660	38.850	38.733	931,900
2023-09-06	40.470	40.620	39.880	40.000	39.880	797,800
2023-09-05	40.000	41.180	39.990	40.590	40.468	939,761
2023-09-04	39.490	40.760	39.490	40.490	40.368	1,319,200
2023-09-01	39.400	40.050	39.220	39.440	39.322	689,200
2023-08-31	39.380	39.890	38.510	39.420	39.302	821,600
2023-08-30	39.070	40.200	38.710	39.380	39.262	1,037,100
2023-08-29	36.330	39.510	36.320	38.830	38.713	1,857,186
2023-08-28	39.700	39.700	36.060	36.380	36.271	1,247,289
2023-08-25	38.340	38.530	37.080	37.340	37.228	1,131,700
2023-08-24	36.470	39.500	36.300	38.840	38.723	2,267,976
2023-08-23	37.120	37.290	36.200	36.470	36.360	594,600
2023-08-22	37.320	37.370	36.040	37.220	37.108	767,200
2023-08-21	37.250	38.140	36.900	37.050	36.939	864,000
2023-08-18	38.270	38.480	37.250	37.440	37.328	843,900
2023-08-17	39.000	39.000	37.810	38.000	37.886	860,700
2023-08-16	39.880	40.470	38.690	38.790	38.673	766,106
2023-08-15	40.770	41.080	39.600	39.880	39.760	504,188
2023-08-14	41.810	41.850	40.150	40.430	40.309	861,375
2023-08-11	42.560	42.770	41.800	41.810	41.684	509,300
2023-08-10	42.190	42.830	42.050	42.570	42.442	347,100
2023-08-09	43.650	43.690	42.010	42.190	42.063	634,800
2023-08-08	42.510	43.700	42.000	43.350	43.220	1,048,976
2023-08-07	42.970	44.100	41.850	42.500	42.372	757,400
2023-08-04	42.680	43.480	42.440	42.970	42.841	735,154
2023-08-03	42.100	43.800	42.080	42.860	42.731	875,600
2023-08-02	42.760	43.190	42.100	42.450	42.322	780,081

← NewerPage 13 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.