Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	58.560	64.880	58.030	62.500	62.206	4,280,186
2023-02-06	57.900	60.000	56.560	59.450	59.171	4,487,570
2023-02-03	53.710	59.070	52.800	59.070	58.793	5,458,022
2023-02-02	54.270	54.880	53.400	53.700	53.448	3,189,846
2023-02-01	54.450	55.280	53.360	54.990	54.732	3,987,912
2023-01-31	53.030	55.580	52.720	54.200	53.945	4,084,539
2023-01-30	54.170	55.210	52.500	53.920	53.667	4,195,622
2023-01-20	50.150	55.000	49.730	53.870	53.617	5,093,153
2023-01-19	48.610	50.980	46.520	50.140	49.905	4,749,548
2023-01-18	48.490	49.980	48.200	48.600	48.372	5,191,884
2023-01-17	52.000	55.600	47.700	48.110	47.884	9,026,594
2023-01-16	48.700	52.600	48.380	50.700	50.462	7,351,538
2023-01-13	49.550	50.770	47.710	48.580	48.352	5,632,146
2023-01-12	49.650	52.520	49.200	50.090	49.855	7,422,702
2023-01-11	50.000	51.340	49.110	49.700	49.467	6,948,047
2023-01-10	50.680	51.990	48.650	50.150	49.914	8,500,000
2023-01-09	48.830	52.910	48.290	50.840	50.601	14,573,415
2023-01-06	44.660	48.100	44.510	48.100	47.874	13,471,759
2023-01-05	43.270	46.860	42.800	43.730	43.525	13,373,445
2023-01-04	43.700	45.350	41.860	42.600	42.400	9,198,468
2023-01-03	45.890	46.700	43.500	45.250	45.037	10,282,497
2022-12-30	46.510	47.930	42.500	44.900	44.689	13,417,316
2022-12-29	43.990	46.810	42.350	46.810	46.590	9,194,688
2022-12-28	42.550	42.550	42.550	42.550	42.350	2,252,163
2022-12-27	38.680	38.680	38.680	38.680	38.498	713,865
2022-12-26	32.080	35.540	32.000	35.160	34.995	3,981,597
2022-12-23	32.940	33.290	31.650	32.310	32.158	2,460,780
2022-12-22	33.100	34.990	33.100	33.350	33.193	3,488,970
2022-12-21	32.980	33.460	31.950	33.330	33.173	1,695,300
2022-12-20	33.360	34.600	32.910	32.980	32.825	1,989,934
2022-12-19	34.600	34.600	32.730	33.300	33.144	2,140,549
2022-12-16	35.150	35.200	33.100	34.210	34.049	5,176,573
2022-12-15	35.640	39.370	33.990	35.200	35.035	6,907,038
2022-12-14	35.640	36.460	34.500	35.790	35.622	2,980,435
2022-12-13	37.560	38.540	35.000	35.330	35.164	5,116,408
2022-12-12	37.940	38.500	37.000	37.100	36.926	2,601,165
2022-12-09	37.580	39.750	36.200	37.980	37.802	5,444,845
2022-12-08	39.000	39.000	35.090	37.450	37.274	6,622,101
2022-12-07	33.640	36.910	32.980	36.910	36.737	4,835,626
2022-12-06	33.550	34.550	32.170	33.550	33.392	5,921,430
2022-12-05	33.000	34.060	31.050	34.030	33.870	10,096,704
2022-12-02	29.100	31.690	29.100	30.960	30.815	7,486,434
2022-12-01	26.420	28.930	26.420	28.930	28.794	3,192,495
2022-11-30	26.680	26.700	26.260	26.300	26.177	968,718
2022-11-29	26.290	27.420	26.290	26.700	26.575	1,127,915
2022-11-28	26.700	26.790	26.200	26.400	26.276	1,106,484
2022-11-25	27.700	28.270	26.740	27.000	26.873	1,779,849
2022-11-24	27.250	28.280	27.110	27.990	27.859	1,622,011
2022-11-23	27.310	27.330	26.260	27.080	26.953	1,918,881
2022-11-22	27.550	27.870	27.250	27.370	27.241	1,204,559
2022-11-21	28.000	28.000	27.440	27.670	27.540	1,184,695
2022-11-18	28.110	28.610	27.920	28.000	27.869	1,052,026
2022-11-17	28.410	28.540	27.800	28.190	28.058	1,524,864
2022-11-16	29.440	29.500	28.730	28.760	28.625	1,035,958
2022-11-15	28.800	29.740	28.200	29.310	29.172	1,278,630
2022-11-14	29.100	29.560	28.620	28.620	28.486	1,335,568
2022-11-11	31.110	31.600	29.380	29.510	29.371	2,809,654
2022-11-10	30.580	31.600	30.200	30.620	30.476	3,247,852
2022-11-09	30.980	31.360	29.450	30.450	30.307	4,052,134
2022-11-08	29.060	30.580	28.470	30.530	30.387	4,087,673

← NewerPage 16 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.