Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	36.290	36.580	34.700	34.980	34.944	1,450,189
2025-10-24	36.100	36.300	35.740	36.100	36.063	733,100
2025-10-23	35.710	36.250	34.780	36.100	36.063	1,538,100
2025-10-22	36.420	36.500	35.570	35.950	35.913	1,009,700
2025-10-21	36.450	37.490	36.180	36.400	36.363	1,710,500
2025-10-20	36.590	36.850	36.200	36.450	36.413	701,700
2025-10-17	36.340	38.680	36.080	36.320	36.283	1,258,600
2025-10-16	36.810	37.150	36.140	36.690	36.653	1,031,800
2025-10-15	36.200	37.110	36.200	36.900	36.862	1,071,300
2025-10-14	37.110	38.250	36.150	36.280	36.243	1,486,500
2025-10-13	35.500	37.000	34.090	36.800	36.762	1,551,000
2025-10-10	36.930	37.070	36.450	36.800	36.762	1,270,000
2025-10-09	38.740	38.740	35.830	37.000	36.962	2,229,240
2025-09-30	37.990	38.600	37.280	38.270	38.231	1,638,340
2025-09-29	38.490	39.180	37.100	37.990	37.951	2,589,500
2025-09-26	39.450	40.300	38.550	38.580	38.541	2,167,200
2025-09-25	36.740	39.500	36.190	39.190	39.150	4,028,331
2025-09-24	36.890	37.190	35.350	36.760	36.722	4,168,700
2025-09-23	37.800	37.800	34.450	37.290	37.252	4,371,800
2025-09-22	36.910	38.040	36.850	37.650	37.612	3,083,400
2025-09-19	36.620	37.320	36.250	36.850	36.812	1,766,400
2025-09-18	38.200	38.200	35.840	37.180	37.142	3,910,855
2025-09-17	39.300	39.860	38.160	38.200	38.161	2,291,000
2025-09-16	39.250	39.490	37.740	39.390	39.350	2,641,700
2025-09-15	39.500	40.000	39.000	39.280	39.240	2,900,900
2025-09-12	39.370	40.950	39.010	39.600	39.560	3,650,283
2025-09-11	38.460	39.690	37.660	39.380	39.340	3,688,547
2025-09-10	35.600	38.830	35.430	38.450	38.411	5,330,664
2025-09-09	35.410	35.750	34.380	35.560	35.524	2,800,380
2025-09-08	35.700	35.950	34.750	35.500	35.464	4,016,000
2025-09-05	35.070	35.910	34.800	35.600	35.564	2,083,703
2025-09-04	35.330	35.990	34.650	35.270	35.234	1,339,700
2025-09-03	36.600	36.600	35.100	35.310	35.274	1,891,400
2025-09-02	35.770	36.370	35.340	35.700	35.664	2,528,700
2025-09-01	35.010	36.140	34.510	35.850	35.813	2,886,100
2025-08-29	32.850	35.220	32.500	35.010	34.974	3,979,853
2025-08-28	31.530	32.890	31.030	32.850	32.816	3,324,253
2025-08-27	33.300	33.300	31.700	31.810	31.778	3,498,000
2025-08-26	32.750	33.550	31.990	33.100	33.066	3,725,985
2025-08-25	32.360	33.000	31.350	32.850	32.816	3,421,187
2025-08-22	32.390	32.800	32.190	32.360	32.327	1,151,500
2025-08-21	32.720	33.330	32.430	32.550	32.517	1,606,053
2025-08-20	32.210	33.190	32.190	32.960	32.926	2,003,500
2025-08-19	32.480	33.230	32.180	32.490	32.457	1,879,570
2025-08-18	31.710	32.680	31.400	32.500	32.467	2,863,600
2025-08-15	31.800	31.850	31.010	31.700	31.668	2,039,800
2025-08-14	32.060	32.060	31.320	31.530	31.498	1,772,100
2025-08-13	32.390	32.920	31.700	31.850	31.818	2,549,100
2025-08-12	32.070	32.300	31.600	32.120	32.087	1,245,600
2025-08-11	32.120	32.510	31.850	32.170	32.137	973,300
2025-08-08	32.460	32.760	32.140	32.230	32.197	1,248,086
2025-08-07	32.870	33.060	32.320	32.490	32.457	1,464,186
2025-08-06	33.330	33.600	32.660	32.980	32.946	1,543,500
2025-08-05	33.200	33.500	32.840	33.330	33.296	1,817,900
2025-08-04	32.500	33.300	32.400	33.300	33.266	1,995,700
2025-08-01	32.270	32.800	31.400	32.790	32.757	3,588,753
2025-07-31	31.030	32.240	31.030	31.900	31.867	3,309,335
2025-07-30	30.290	31.580	30.240	31.310	31.278	3,410,200
2025-07-29	30.450	30.980	29.860	30.450	30.419	1,293,800
2025-07-28	30.210	30.660	29.800	30.440	30.409	2,056,300

← NewerPage 5 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.