Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.000	29.520	28.780	29.280	29.250	870,800
2026-04-23	29.510	29.530	28.950	29.160	29.130	802,500
2026-04-22	29.400	29.790	29.310	29.460	29.430	973,900
2026-04-21	30.420	30.420	29.300	29.580	29.550	1,725,400
2026-04-20	29.910	30.500	29.590	30.430	30.399	1,442,000
2026-04-17	29.650	30.020	29.330	29.900	29.870	1,796,200
2026-04-16	28.700	29.870	28.420	29.680	29.650	2,033,000
2026-04-15	29.000	29.390	28.620	28.620	28.591	1,110,800
2026-04-14	28.960	29.050	28.540	28.790	28.761	1,173,200
2026-04-13	29.000	29.180	28.550	28.870	28.841	1,569,000
2026-04-10	29.080	29.400	28.830	29.040	29.010	1,308,200
2026-04-09	29.180	29.580	28.710	28.800	28.771	1,751,000
2026-04-08	29.680	29.760	28.990	29.320	29.290	3,338,100
2026-04-07	26.730	29.400	26.590	29.400	29.370	2,491,900
2026-04-03	27.770	28.070	26.710	26.730	26.703	597,617
2026-04-02	27.840	28.250	27.400	27.510	27.482	604,400
2026-04-01	27.900	28.280	27.550	27.980	27.951	662,300
2026-03-31	28.580	28.640	27.510	27.510	27.482	812,100
2026-03-30	27.650	29.710	27.410	28.280	28.251	2,038,100
2026-03-27	26.770	27.720	26.770	27.640	27.612	730,000
2026-03-26	27.790	28.050	27.090	27.250	27.222	625,600
2026-03-25	27.320	27.950	27.160	27.800	27.772	976,300
2026-03-24	26.690	27.590	26.470	27.250	27.222	1,455,600
2026-03-23	27.100	27.640	26.070	26.200	26.173	1,385,900
2026-03-20	28.740	28.980	27.600	27.750	27.722	1,194,400
2026-03-19	29.590	29.590	28.460	28.600	28.571	1,016,400
2026-03-18	29.500	29.670	29.210	29.660	29.630	670,700
2026-03-17	30.430	30.590	29.320	29.360	29.330	1,175,000
2026-03-16	30.470	30.980	30.140	30.430	30.399	979,300
2026-03-13	30.660	31.150	30.300	30.450	30.419	920,200
2026-03-12	30.940	31.280	30.410	30.820	30.789	1,102,100
2026-03-11	30.700	31.320	30.610	31.070	31.038	1,187,900
2026-03-10	30.810	31.080	30.590	30.680	30.649	1,024,200
2026-03-09	31.140	31.140	30.270	30.720	30.689	1,239,100
2026-03-06	30.310	31.080	30.310	31.040	31.008	993,600
2026-03-05	30.840	31.310	30.300	30.610	30.579	1,674,625
2026-03-04	29.870	30.880	29.870	30.200	30.169	1,343,100
2026-03-03	31.470	31.860	30.230	30.360	30.329	1,868,600
2026-03-02	31.860	32.080	31.000	31.450	31.418	2,762,700
2026-02-27	33.170	33.240	32.120	32.440	32.407	3,748,400
2026-02-26	35.600	35.800	33.180	33.590	33.556	4,088,800
2026-02-25	34.500	36.470	34.500	34.860	34.824	4,491,303
2026-02-24	32.050	33.260	31.730	33.150	33.116	2,074,753
2026-02-13	32.430	32.580	31.730	31.730	31.698	870,000
2026-02-12	32.390	32.820	31.800	32.540	32.507	1,390,300
2026-02-11	32.990	33.230	32.250	32.560	32.527	1,179,600
2026-02-10	33.600	33.690	32.790	32.900	32.866	1,213,300
2026-02-09	32.900	33.800	32.650	33.510	33.476	1,501,100
2026-02-06	33.000	33.550	32.610	32.630	32.597	1,398,218
2026-02-05	34.070	34.260	33.120	33.230	33.196	1,836,700
2026-02-04	33.970	34.380	33.400	34.260	34.225	1,980,100
2026-02-03	32.120	34.320	32.020	34.070	34.035	3,204,000
2026-02-02	32.880	33.330	32.230	32.350	32.317	1,597,718
2026-01-30	31.800	33.810	31.620	32.880	32.846	2,821,300
2026-01-29	33.140	33.140	31.760	31.810	31.778	1,740,800
2026-01-28	33.660	34.450	32.990	33.130	33.096	2,276,500
2026-01-27	33.730	33.950	32.510	33.920	33.885	2,482,700
2026-01-26	33.660	34.820	33.000	33.360	33.326	3,096,432
2026-01-23	32.490	34.680	32.490	33.170	33.136	3,552,800
2026-01-22	30.990	33.100	30.890	32.550	32.517	3,300,900

← NewerPage 3 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.