Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	28.190	29.250	28.100	28.760	28.625	1,103,076
2022-11-04	28.050	28.800	27.850	28.480	28.346	1,490,792
2022-11-03	27.870	28.370	27.400	27.910	27.779	1,031,494
2022-11-02	28.200	28.200	27.300	27.930	27.799	1,470,973
2022-11-01	27.900	27.900	26.810	27.750	27.620	1,598,741
2022-10-31	26.860	28.400	26.400	28.400	28.267	1,215,202
2022-10-28	28.900	28.900	26.800	27.080	26.953	1,529,959
2022-10-27	29.930	30.450	28.930	29.000	28.864	1,422,633
2022-10-26	29.400	30.280	29.190	30.180	30.038	1,603,992
2022-10-25	29.400	30.100	28.900	29.460	29.322	1,937,445
2022-10-24	28.840	29.770	28.150	29.660	29.521	2,284,300
2022-10-21	28.760	29.200	28.090	28.980	28.844	793,390
2022-10-20	28.220	29.550	27.830	28.550	28.416	938,130
2022-10-19	29.260	29.400	28.000	28.600	28.466	794,316
2022-10-18	28.760	29.830	28.400	29.240	29.103	1,601,244
2022-10-17	28.520	29.290	28.200	28.780	28.645	1,205,641
2022-10-14	27.670	29.070	27.670	28.660	28.525	1,870,363
2022-10-13	27.000	28.640	26.920	27.650	27.520	1,777,382
2022-10-12	26.250	27.150	25.800	27.100	26.973	1,250,221
2022-10-11	26.000	26.460	25.520	26.250	26.127	1,073,874
2022-10-10	27.000	27.080	25.700	25.870	25.749	1,088,083
2022-09-30	28.100	28.100	26.250	26.990	26.863	2,021,637
2022-09-29	29.030	29.330	27.720	28.200	28.068	1,494,297
2022-09-28	31.250	31.250	28.710	28.900	28.764	2,212,627
2022-09-27	30.450	31.720	30.010	31.400	31.253	1,625,645
2022-09-26	30.300	31.000	30.010	30.500	30.357	1,518,466
2022-09-23	32.820	33.070	30.460	31.050	30.904	3,116,165
2022-09-22	31.970	33.500	31.330	32.820	32.666	2,287,308
2022-09-21	31.660	32.880	31.520	32.100	31.949	1,906,002
2022-09-20	32.010	32.790	31.670	31.960	31.810	1,860,599
2022-09-19	31.820	33.300	31.000	31.670	31.521	2,622,616
2022-09-16	37.000	37.000	33.040	33.040	32.885	5,304,241
2022-09-15	37.600	38.310	36.460	36.710	36.538	3,714,678
2022-09-14	35.230	38.310	35.020	37.830	37.652	4,452,914
2022-09-13	35.950	36.900	34.890	36.300	36.130	2,754,259
2022-09-09	34.950	36.970	34.400	36.640	36.468	4,763,242
2022-09-08	36.280	36.500	34.000	35.000	34.836	3,861,393
2022-09-07	35.400	38.000	35.200	36.040	35.871	5,603,365
2022-09-06	33.660	36.000	33.250	35.180	35.015	6,243,640
2022-09-05	33.000	34.300	32.000	33.080	32.925	4,422,331
2022-09-02	30.740	34.070	30.380	32.960	32.805	7,017,491
2022-09-01	31.830	33.280	30.830	31.220	31.073	6,262,885
2022-08-31	34.660	35.500	31.770	32.420	32.268	8,260,912
2022-08-30	36.500	38.370	34.660	35.160	34.995	9,716,171
2022-08-29	34.300	36.560	33.500	35.760	35.592	8,813,797
2022-08-26	35.300	37.270	33.430	34.000	33.840	11,024,717
2022-08-25	41.000	42.210	36.140	36.140	35.970	16,243,909
2022-08-24	35.690	40.150	35.560	40.150	39.961	12,020,626
2022-08-23	34.320	40.000	34.320	36.500	36.329	20,090,217
2022-08-22	38.130	38.130	38.130	38.130	37.951	329,996
2022-08-19	34.660	34.660	34.660	34.660	34.497	316,073
2022-08-18	26.260	31.510	26.260	31.510	31.362	1,484,634

← NewerPage 17 of 17 · 1,012 trading days

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.