Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.560	25.380	24.160	25.240	25.240	1,800,856
2026-07-22	25.200	25.760	24.580	24.850	24.850	1,792,785
2026-07-21	27.800	28.000	25.110	25.900	25.900	3,289,600
2026-07-20	29.810	29.870	27.000	27.900	27.900	2,646,683
2026-07-17	30.660	31.490	28.580	29.990	29.990	2,202,312
2026-07-16	31.200	31.590	30.000	31.210	31.210	2,134,500
2026-07-15	33.720	33.830	30.910	31.230	31.230	3,958,100
2026-07-14	30.300	33.720	29.880	33.720	33.720	4,026,672
2026-07-13	32.880	33.500	29.700	30.650	30.650	1,765,800
2026-07-10	31.780	33.480	31.780	33.000	33.000	1,512,600
2026-07-09	32.080	32.220	30.500	32.000	32.000	1,403,800
2026-07-08	32.800	32.800	30.960	32.200	32.200	1,701,400
2026-07-07	33.590	33.950	32.500	32.650	32.650	1,254,400
2026-07-06	33.310	34.400	32.810	33.580	33.580	1,754,100
2026-07-03	34.150	35.000	33.020	33.470	33.470	2,232,415
2026-07-02	33.980	35.250	33.040	34.490	34.490	2,421,200
2026-07-01	32.870	34.490	32.350	34.260	34.225	2,746,713
2026-06-30	32.790	33.700	32.000	32.870	32.836	2,025,100
2026-06-29	33.610	34.500	31.610	34.500	34.465	1,895,300
2026-06-26	33.000	34.500	32.850	33.600	33.566	1,498,700
2026-06-25	34.280	34.990	32.850	33.590	33.556	1,689,400
2026-06-24	34.520	34.980	33.500	34.180	34.145	1,368,013
2026-06-23	33.950	35.580	33.680	34.800	34.764	2,279,400
2026-06-22	32.000	34.490	31.310	34.190	34.155	3,033,813
2026-06-18	32.610	33.240	31.060	32.000	31.967	2,345,600
2026-06-17	33.030	33.800	32.600	32.930	32.896	2,754,600
2026-06-16	33.340	34.150	33.090	33.300	33.266	2,037,800
2026-06-15	32.000	33.580	31.720	33.350	33.316	1,638,500
2026-06-12	30.600	31.980	30.000	31.980	31.947	2,076,900
2026-06-11	30.050	30.490	29.250	30.000	29.969	1,455,400
2026-06-10	30.130	30.700	29.520	30.350	30.319	1,830,200
2026-06-09	28.620	30.500	27.910	30.500	30.469	2,046,200
2026-06-08	29.000	30.000	28.110	28.620	28.591	1,588,000
2026-06-05	29.890	30.390	29.370	29.720	29.690	1,130,300
2026-06-04	29.590	30.500	29.140	29.890	29.860	1,777,400
2026-06-03	28.720	30.150	28.550	29.600	29.570	3,229,878
2026-06-02	27.820	29.310	27.000	29.110	29.080	5,677,200
2026-06-01	28.980	28.980	28.980	28.980	28.950	688,100
2026-05-29	33.270	33.270	31.400	32.200	32.167	2,900,478
2026-05-28	33.090	34.280	32.680	33.080	33.046	1,971,600
2026-05-27	34.360	34.550	32.970	32.980	32.946	2,806,000
2026-05-26	33.980	34.280	32.900	34.250	34.215	2,376,688
2026-05-25	33.900	34.280	33.400	33.930	33.895	1,895,688
2026-05-22	33.460	34.000	32.890	33.800	33.766	2,522,600
2026-05-21	33.280	34.280	33.280	33.580	33.546	2,720,800
2026-05-20	33.330	34.040	33.260	33.610	33.576	1,617,500
2026-05-19	32.900	33.720	32.900	33.480	33.446	1,692,800
2026-05-18	32.420	32.960	31.970	32.920	32.886	1,322,700
2026-05-15	32.260	32.900	32.070	32.580	32.547	1,710,600
2026-05-14	32.770	32.900	32.090	32.260	32.227	1,368,600
2026-05-13	33.300	33.470	32.650	32.680	32.647	1,464,200
2026-05-12	32.840	33.180	32.400	33.020	32.986	1,947,388
2026-05-11	31.410	33.160	30.900	32.820	32.787	3,267,400
2026-05-08	31.000	32.120	30.730	31.420	31.388	2,158,525
2026-05-07	30.940	31.400	30.810	31.080	31.048	1,643,453
2026-05-06	31.170	31.230	30.710	31.100	31.068	2,164,925
2026-04-30	31.160	31.490	30.690	31.190	31.158	1,617,800
2026-04-29	30.910	31.400	30.220	31.290	31.258	2,750,800
2026-04-28	30.470	31.430	30.160	31.300	31.268	3,030,078
2026-04-27	29.280	30.300	28.700	30.220	30.189	1,633,500

← NewerPage 2 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.