Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.550	31.350	30.150	30.880	30.849	2,033,132
2026-01-20	30.170	30.660	30.020	30.550	30.519	1,259,900
2026-01-19	30.000	30.370	29.960	30.220	30.189	1,269,000
2026-01-16	30.660	30.770	30.250	30.330	30.299	1,538,300
2026-01-15	31.230	31.230	30.400	30.640	30.609	2,957,000
2026-01-14	29.720	32.800	29.720	31.260	31.228	4,621,400
2026-01-13	30.050	30.540	29.730	29.820	29.790	1,384,300
2026-01-12	29.910	30.050	29.200	30.030	29.999	1,640,500
2026-01-09	30.720	30.820	29.820	29.910	29.879	1,508,000
2026-01-08	29.810	31.220	29.780	30.670	30.639	1,861,450
2026-01-07	30.070	30.300	29.720	29.940	29.909	1,054,000
2026-01-06	29.720	30.170	29.600	30.160	30.129	1,064,500
2026-01-05	29.590	29.880	29.410	29.740	29.710	871,200
2025-12-31	28.860	29.560	28.750	29.320	29.290	1,001,700
2025-12-30	28.850	29.290	28.550	28.870	28.841	823,100
2025-12-29	29.250	29.290	28.690	28.750	28.721	710,900
2025-12-26	29.440	29.550	29.050	29.240	29.210	859,853
2025-12-25	29.970	29.990	29.080	29.560	29.530	1,618,947
2025-12-24	29.990	30.040	29.510	29.970	29.939	818,400
2025-12-23	29.930	30.370	29.600	29.750	29.720	540,200
2025-12-22	29.440	30.650	29.300	30.120	30.089	1,374,653
2025-12-19	29.300	29.840	29.010	29.500	29.470	1,317,300
2025-12-18	30.190	30.190	29.290	29.410	29.380	1,086,300
2025-12-17	29.270	29.970	28.800	29.740	29.710	789,453
2025-12-16	30.350	30.600	29.000	29.250	29.220	820,800
2025-12-15	29.780	30.820	29.460	30.350	30.319	1,269,100
2025-12-12	30.600	30.820	29.590	29.920	29.889	1,532,365
2025-12-11	31.260	31.500	30.600	30.680	30.649	671,700
2025-12-10	31.940	32.120	30.860	31.210	31.178	1,297,905
2025-12-09	32.600	32.990	31.880	31.990	31.957	817,500
2025-12-08	32.640	32.830	32.480	32.740	32.707	893,500
2025-12-05	32.780	32.990	32.520	32.810	32.777	323,800
2025-12-04	33.000	33.170	32.580	32.780	32.747	392,400
2025-12-03	33.200	33.350	32.600	33.130	33.096	654,400
2025-12-02	33.990	34.180	33.010	33.220	33.186	849,600
2025-12-01	34.900	35.300	33.810	34.230	34.195	1,407,400
2025-11-28	33.510	35.400	33.510	34.760	34.725	1,766,360
2025-11-27	32.580	34.000	32.420	33.790	33.756	1,951,853
2025-11-26	33.150	33.150	32.320	32.560	32.527	614,000
2025-11-25	32.460	33.330	32.260	32.800	32.767	839,800
2025-11-24	32.610	33.270	31.810	32.380	32.347	1,092,130
2025-11-21	33.580	33.880	32.600	32.600	32.567	1,268,500
2025-11-20	34.040	34.470	33.770	34.050	34.015	1,367,730
2025-11-19	35.950	36.660	32.800	34.130	34.095	3,185,900
2025-11-18	37.260	38.490	35.500	36.000	35.963	6,154,853
2025-11-17	35.720	37.650	35.720	37.260	37.222	3,318,200
2025-11-14	35.810	36.110	35.530	35.730	35.694	1,147,600
2025-11-13	35.440	36.270	35.230	35.920	35.883	1,674,500
2025-11-12	35.110	35.500	34.610	35.470	35.434	2,108,800
2025-11-11	34.100	35.290	33.770	35.110	35.074	1,931,600
2025-11-10	33.230	34.300	33.230	34.110	34.075	1,889,366
2025-11-07	32.770	33.970	32.590	33.450	33.416	1,702,466
2025-11-06	32.770	33.400	32.580	32.910	32.876	1,115,366
2025-11-05	32.690	33.540	32.420	32.950	32.916	1,035,700
2025-11-04	33.210	34.000	32.680	32.750	32.717	1,115,000
2025-11-03	32.820	33.450	32.460	33.410	33.376	1,156,600
2025-10-31	32.170	33.790	32.170	32.840	32.807	1,416,941
2025-10-30	33.590	33.640	32.210	32.460	32.427	2,136,700
2025-10-29	34.790	34.790	33.090	33.700	33.666	1,656,400
2025-10-28	34.910	35.230	34.470	34.820	34.784	1,055,700

← NewerPage 4 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.