Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43.980	44.100	42.900	43.110	42.980	739,086
2023-07-31	44.180	44.990	43.600	43.980	43.848	1,068,281
2023-07-28	43.440	45.590	42.700	44.150	44.017	1,722,469
2023-07-27	44.300	44.670	42.870	43.150	43.020	908,270
2023-07-26	44.350	45.150	43.880	44.060	43.928	847,749
2023-07-25	44.850	45.350	43.600	44.340	44.207	941,200
2023-07-24	45.480	45.580	44.200	44.550	44.416	626,700
2023-07-21	45.270	46.880	45.270	45.580	45.443	604,789
2023-07-20	47.320	47.570	46.140	46.300	46.161	709,700
2023-07-19	47.550	48.350	47.130	47.270	47.128	551,988
2023-07-18	48.380	49.000	47.580	48.070	47.926	1,035,200
2023-07-17	49.160	49.780	48.290	48.950	48.803	952,100
2023-07-14	49.940	50.150	47.750	49.200	49.052	2,026,076
2023-07-13	50.600	51.800	49.450	50.450	50.298	1,568,089
2023-07-12	51.100	52.280	50.000	50.610	50.458	1,961,588
2023-07-11	49.300	51.570	48.810	51.000	50.847	1,496,218
2023-07-10	47.950	51.000	47.550	49.240	49.092	1,421,000
2023-07-07	48.810	49.500	47.890	48.340	48.195	787,800
2023-07-06	48.950	49.980	48.880	49.270	49.122	895,100
2023-07-05	49.770	50.490	49.200	49.230	49.082	1,069,400
2023-07-04	49.560	51.230	49.530	50.000	49.850	1,530,572
2023-07-03	50.890	51.100	48.880	49.960	49.810	1,890,600
2023-06-30	47.710	51.490	46.990	50.760	50.607	2,981,453
2023-06-29	48.880	49.960	47.500	47.800	47.656	2,019,595
2023-06-28	47.930	50.000	47.200	49.410	49.262	3,167,678
2023-06-27	46.020	49.720	45.850	47.500	47.357	4,364,664
2023-06-26	43.000	47.750	42.000	46.910	46.769	4,226,889
2023-06-21	42.990	43.880	42.480	43.410	43.280	1,632,786
2023-06-20	44.270	45.000	41.710	43.100	42.971	2,947,079
2023-06-19	43.500	44.800	43.450	44.630	44.496	1,580,500
2023-06-16	44.950	45.850	44.100	44.230	44.097	1,716,342
2023-06-15	44.010	45.080	43.100	44.690	44.556	1,678,086
2023-06-14	44.580	44.700	43.800	44.200	43.992	710,400
2023-06-13	44.900	45.780	43.800	44.300	44.092	979,628
2023-06-12	44.970	46.170	44.300	45.100	44.888	1,161,812
2023-06-09	47.470	48.190	44.810	45.390	45.177	2,206,256
2023-06-08	47.060	50.490	46.800	48.240	48.013	2,733,600
2023-06-07	45.450	48.680	45.250	47.140	46.919	1,739,489
2023-06-06	46.770	47.080	45.000	45.860	45.645	1,432,727
2023-06-05	47.140	47.470	46.110	46.240	46.023	941,689
2023-06-02	46.540	47.680	45.700	47.260	47.038	1,210,500
2023-06-01	48.100	48.670	46.460	46.700	46.481	1,206,937
2023-05-31	48.480	48.650	47.000	48.130	47.904	1,177,200
2023-05-30	48.600	49.300	48.220	48.800	48.571	1,034,624
2023-05-29	48.780	49.020	47.300	48.610	48.382	1,941,097
2023-05-26	51.700	52.350	48.700	48.700	48.471	2,571,448
2023-05-25	50.810	53.300	50.500	52.200	51.955	2,429,575
2023-05-24	50.040	52.190	49.440	51.250	51.009	2,613,685
2023-05-23	50.290	51.490	49.290	50.070	49.835	2,590,141
2023-05-22	46.760	51.990	46.760	51.050	50.810	3,789,863
2023-05-19	48.000	48.390	46.520	47.410	47.187	2,368,733
2023-05-18	50.510	52.000	47.490	48.270	48.043	4,207,519
2023-05-17	46.970	50.020	46.970	50.020	49.785	1,946,353
2023-05-16	45.010	46.880	45.010	45.470	45.256	1,482,772
2023-05-15	43.840	47.150	43.340	45.620	45.406	2,428,709
2023-05-12	43.850	44.520	43.600	43.790	43.584	834,156
2023-05-11	44.350	45.900	43.520	44.280	44.072	1,596,900
2023-05-10	41.960	44.600	41.860	43.690	43.485	1,440,300
2023-05-09	43.960	44.000	42.570	42.630	42.430	1,261,000
2023-05-08	44.050	45.440	43.030	43.900	43.694	1,110,411

← NewerPage 14 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.