Liaoning Dingjide Petrochemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 30.090 | 30.750 | 29.690 | 30.120 | 30.089 | 1,625,500 |
| 2025-07-24 | 29.660 | 30.150 | 29.360 | 30.090 | 30.059 | 1,946,100 |
| 2025-07-23 | 29.820 | 29.820 | 29.010 | 29.680 | 29.650 | 3,184,535 |
| 2025-07-22 | 29.870 | 30.150 | 29.550 | 29.920 | 29.889 | 2,876,600 |
| 2025-07-21 | 30.000 | 30.480 | 29.630 | 29.920 | 29.889 | 1,254,100 |
| 2025-07-18 | 30.300 | 30.490 | 29.470 | 30.080 | 30.049 | 1,577,200 |
| 2025-07-17 | 30.380 | 31.000 | 29.900 | 30.470 | 30.439 | 1,548,000 |
| 2025-07-16 | 29.280 | 30.250 | 28.810 | 30.210 | 30.179 | 2,109,200 |
| 2025-07-15 | 30.100 | 30.180 | 29.130 | 29.280 | 29.250 | 1,634,800 |
| 2025-07-14 | 30.400 | 30.400 | 29.550 | 30.150 | 30.119 | 762,100 |
| 2025-07-11 | 29.550 | 30.470 | 29.530 | 30.000 | 29.969 | 1,396,500 |
| 2025-07-10 | 29.930 | 30.460 | 29.480 | 29.780 | 29.750 | 1,189,000 |
| 2025-07-09 | 29.810 | 31.140 | 29.810 | 30.120 | 30.089 | 1,711,000 |
| 2025-07-08 | 29.370 | 30.080 | 29.280 | 30.050 | 30.019 | 933,100 |
| 2025-07-07 | 29.500 | 29.880 | 28.950 | 29.370 | 29.340 | 1,547,800 |
| 2025-07-04 | 30.330 | 30.480 | 29.660 | 29.960 | 29.929 | 1,225,700 |
| 2025-07-03 | 30.150 | 30.490 | 29.810 | 30.400 | 30.369 | 1,066,600 |
| 2025-07-02 | 30.610 | 30.690 | 29.780 | 30.150 | 30.119 | 1,916,900 |
| 2025-07-01 | 30.600 | 32.050 | 30.420 | 31.000 | 30.968 | 2,665,300 |
| 2025-06-30 | 30.550 | 30.900 | 29.800 | 30.850 | 30.819 | 2,467,300 |
| 2025-06-27 | 30.250 | 30.320 | 29.740 | 30.010 | 29.979 | 1,911,800 |
| 2025-06-26 | 30.550 | 31.480 | 30.000 | 30.000 | 29.969 | 3,402,700 |
| 2025-06-25 | 29.600 | 31.660 | 29.600 | 31.240 | 31.208 | 6,060,500 |
| 2025-06-24 | 28.050 | 29.950 | 27.660 | 29.780 | 29.750 | 5,823,535 |
| 2025-06-23 | 27.110 | 29.260 | 26.920 | 28.330 | 28.301 | 5,034,600 |
| 2025-06-20 | 28.500 | 28.500 | 27.180 | 27.230 | 27.202 | 3,957,000 |
| 2025-06-19 | 28.910 | 29.900 | 28.010 | 28.040 | 28.011 | 6,589,535 |
| 2025-06-18 | 26.000 | 28.640 | 25.900 | 28.640 | 28.611 | 4,315,800 |
| 2025-06-17 | 26.380 | 26.380 | 25.570 | 26.040 | 26.013 | 1,777,800 |
| 2025-06-16 | 25.550 | 26.330 | 25.500 | 26.030 | 26.003 | 1,986,200 |
| 2025-06-13 | 25.950 | 25.950 | 25.420 | 25.430 | 25.404 | 900,500 |
| 2025-06-12 | 26.250 | 26.250 | 25.680 | 26.000 | 25.973 | 1,349,400 |
| 2025-06-11 | 25.750 | 26.870 | 25.750 | 26.250 | 26.223 | 2,460,100 |
| 2025-06-10 | 26.190 | 26.200 | 25.540 | 25.870 | 25.844 | 1,027,100 |
| 2025-06-09 | 25.980 | 26.200 | 25.580 | 26.060 | 26.033 | 1,429,500 |
| 2025-06-06 | 26.070 | 26.170 | 25.800 | 25.990 | 25.963 | 999,386 |
| 2025-06-05 | 25.550 | 26.340 | 25.360 | 26.060 | 26.033 | 2,396,800 |
| 2025-06-04 | 25.180 | 25.690 | 25.020 | 25.550 | 25.524 | 1,311,300 |
| 2025-06-03 | 24.720 | 25.300 | 24.720 | 25.190 | 25.164 | 1,675,000 |
| 2025-05-30 | 25.000 | 25.000 | 24.610 | 24.720 | 24.695 | 785,700 |
| 2025-05-29 | 24.650 | 25.060 | 24.640 | 24.950 | 24.925 | 1,478,800 |
| 2025-05-28 | 25.100 | 25.150 | 24.410 | 24.650 | 24.625 | 1,861,400 |
| 2025-05-27 | 25.060 | 25.110 | 24.800 | 25.090 | 25.064 | 952,400 |
| 2025-05-26 | 25.000 | 25.400 | 24.790 | 25.060 | 25.034 | 1,870,820 |
| 2025-05-23 | 25.810 | 26.000 | 25.040 | 25.070 | 25.044 | 3,304,900 |
| 2025-05-22 | 25.500 | 26.680 | 25.350 | 26.380 | 26.353 | 4,864,665 |
| 2025-05-21 | 25.290 | 25.680 | 25.100 | 25.520 | 25.494 | 1,528,300 |
| 2025-05-20 | 25.400 | 25.520 | 25.030 | 25.400 | 25.374 | 1,944,533 |
| 2025-05-19 | 25.450 | 26.300 | 25.160 | 25.520 | 25.494 | 1,659,800 |
| 2025-05-16 | 25.220 | 25.640 | 25.220 | 25.310 | 25.284 | 1,021,500 |
| 2025-05-15 | 25.710 | 26.040 | 25.380 | 25.580 | 25.554 | 1,974,600 |
| 2025-05-14 | 25.460 | 26.000 | 25.020 | 25.710 | 25.684 | 2,424,400 |
| 2025-05-13 | 25.180 | 25.870 | 24.900 | 25.580 | 25.554 | 2,624,900 |
| 2025-05-12 | 24.970 | 25.100 | 24.440 | 25.060 | 25.034 | 1,677,400 |
| 2025-05-09 | 24.780 | 25.000 | 24.400 | 24.650 | 24.625 | 1,590,300 |
| 2025-05-08 | 24.650 | 25.060 | 24.380 | 24.770 | 24.745 | 2,067,000 |
| 2025-05-07 | 25.260 | 25.520 | 24.380 | 24.670 | 24.645 | 3,304,788 |
| 2025-05-06 | 24.260 | 25.400 | 24.000 | 25.180 | 25.154 | 3,858,885 |
| 2025-04-30 | 24.500 | 24.580 | 23.720 | 24.160 | 24.135 | 5,405,300 |
| 2025-04-29 | 21.570 | 23.960 | 21.350 | 23.960 | 23.936 | 3,839,842 |
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.