Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	44.050	45.440	43.030	43.900	43.694	1,110,411
2023-05-05	44.500	44.500	43.110	44.120	43.913	996,472
2023-05-04	46.520	46.750	43.590	44.430	44.221	1,782,244
2023-04-28	45.000	47.100	44.070	46.970	46.749	1,744,086
2023-04-27	46.970	48.500	44.330	44.960	44.749	2,374,480
2023-04-26	44.000	48.660	43.800	47.210	46.988	2,871,303
2023-04-25	48.800	49.100	44.770	45.510	45.296	2,471,200
2023-04-24	48.000	49.640	47.330	48.960	48.730	2,056,951
2023-04-21	49.500	49.600	47.200	47.530	47.307	2,079,282
2023-04-20	50.200	51.100	49.110	49.350	49.118	1,957,626
2023-04-19	52.200	52.200	50.030	50.160	49.924	1,402,884
2023-04-18	52.200	52.400	50.800	52.040	51.796	2,063,167
2023-04-17	52.350	53.680	52.100	52.190	51.945	1,415,461
2023-04-14	52.380	53.530	52.000	52.600	52.353	1,764,391
2023-04-13	54.140	54.700	51.950	52.100	51.855	1,604,134
2023-04-12	54.640	54.920	53.350	54.130	53.876	1,912,697
2023-04-11	56.740	57.990	53.250	54.760	54.503	4,061,101
2023-04-10	62.600	62.790	56.000	57.350	57.081	4,779,653
2023-04-07	62.000	68.300	61.220	61.730	61.440	5,083,084
2023-04-06	62.880	65.000	62.000	64.000	63.699	2,594,733
2023-04-04	61.000	64.000	59.000	63.510	63.212	3,820,050
2023-04-03	58.800	62.100	58.300	61.600	61.311	3,395,703
2023-03-31	58.500	59.700	56.510	58.860	58.584	3,316,653
2023-03-30	53.380	58.960	53.210	58.370	58.096	3,831,945
2023-03-29	54.780	55.790	53.010	54.080	53.826	2,973,263
2023-03-28	52.530	55.700	51.700	55.160	54.901	3,830,680
2023-03-27	52.360	53.010	51.000	52.700	52.452	2,579,554
2023-03-24	53.700	53.990	52.030	52.090	51.845	2,641,321
2023-03-23	53.920	54.780	52.590	53.700	53.448	2,185,100
2023-03-22	54.480	55.550	53.610	53.910	53.657	1,799,355
2023-03-21	55.000	55.860	53.560	54.480	54.224	2,325,746
2023-03-20	52.300	56.500	49.540	55.600	55.339	5,373,368
2023-03-17	55.940	56.000	51.740	52.300	52.054	4,067,893
2023-03-16	57.200	58.730	54.790	55.640	55.379	4,137,924
2023-03-15	61.900	63.000	56.800	57.210	56.941	6,249,065
2023-03-14	64.790	64.790	58.880	61.370	61.082	3,872,126
2023-03-13	65.650	66.300	63.910	64.210	63.908	2,641,764
2023-03-10	65.090	69.790	64.960	65.750	65.441	3,333,731
2023-03-09	63.000	66.220	61.800	65.400	65.093	2,839,197
2023-03-08	60.820	63.910	60.780	62.690	62.396	2,241,962
2023-03-07	64.560	65.600	60.300	61.800	61.510	4,036,860
2023-03-06	63.200	65.990	62.480	65.340	65.033	2,906,296
2023-03-03	65.000	65.000	61.290	63.010	62.714	2,406,350
2023-03-02	62.310	64.580	62.050	63.880	63.580	2,387,467
2023-03-01	62.520	63.140	61.180	62.320	62.027	2,492,818
2023-02-28	59.560	63.320	59.330	62.550	62.256	3,797,050
2023-02-27	59.800	64.190	59.000	59.570	59.290	4,245,679
2023-02-24	61.300	61.300	58.800	59.700	59.420	2,168,789
2023-02-23	58.200	62.380	58.200	61.000	60.714	4,205,949
2023-02-22	60.000	60.450	58.050	58.500	58.225	3,077,098
2023-02-21	60.600	63.840	57.010	60.950	60.664	4,282,259
2023-02-20	60.180	62.490	59.000	61.000	60.714	2,424,201
2023-02-17	60.840	62.130	60.090	60.180	59.897	2,790,395
2023-02-16	64.160	64.800	61.030	61.600	61.311	3,486,721
2023-02-15	65.050	66.200	63.960	64.940	64.635	2,394,075
2023-02-14	67.250	67.300	65.150	65.820	65.511	1,826,410
2023-02-13	64.230	68.610	63.710	67.290	66.974	3,300,773
2023-02-10	65.940	66.080	62.500	65.190	64.884	3,920,189
2023-02-09	66.980	70.990	63.690	65.210	64.904	5,749,735
2023-02-08	62.250	68.610	61.520	67.910	67.591	4,522,293

← NewerPage 15 of 17 · 1,012 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.