Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.200	23.200	21.330	21.780	21.758	4,746,000
2025-04-25	23.670	23.750	23.020	23.360	23.336	2,609,290
2025-04-24	24.650	24.760	23.590	23.780	23.756	3,221,200
2025-04-23	24.300	24.770	24.180	24.650	24.625	3,029,342
2025-04-22	25.130	25.290	24.230	24.320	24.295	2,936,700
2025-04-21	25.870	26.100	25.050	25.200	25.174	2,587,722
2025-04-18	26.590	26.680	25.820	25.840	25.814	1,174,200
2025-04-17	26.950	27.170	26.520	26.580	26.553	1,603,346
2025-04-16	27.980	28.040	26.850	27.080	27.052	1,613,800
2025-04-15	28.480	28.650	27.730	28.110	28.081	1,433,535
2025-04-14	28.370	28.930	28.320	28.490	28.461	2,652,035
2025-04-11	29.100	29.180	28.080	28.460	28.431	2,476,800
2025-04-10	29.200	29.500	28.750	29.090	29.060	2,098,265
2025-04-09	29.350	29.770	28.010	29.070	29.040	1,417,000
2025-04-08	29.250	29.900	28.600	29.350	29.320	761,700
2025-04-07	30.800	30.800	28.060	28.800	28.771	1,257,400
2025-04-03	30.750	31.250	30.520	31.170	31.138	746,000
2025-04-02	31.480	31.580	30.680	30.910	30.878	912,500
2025-04-01	31.110	31.680	31.010	31.200	31.168	379,100
2025-03-31	31.030	31.500	30.370	31.190	31.158	858,400
2025-03-28	32.000	32.210	31.570	31.600	31.568	839,300
2025-03-27	31.710	32.640	31.620	32.000	31.967	1,355,100
2025-03-26	31.990	32.460	31.600	31.900	31.867	1,769,700
2025-03-25	31.900	32.100	31.460	31.990	31.957	880,491
2025-03-24	31.150	31.910	31.010	31.900	31.867	2,131,100
2025-03-21	30.900	31.690	30.800	31.010	30.978	967,500
2025-03-20	30.650	31.500	30.460	31.190	31.158	1,228,600
2025-03-19	30.750	31.200	30.300	30.650	30.619	808,700
2025-03-18	30.850	31.050	30.350	30.800	30.769	1,043,200
2025-03-17	29.780	30.950	29.460	30.800	30.769	2,081,000
2025-03-14	29.860	30.290	29.500	29.950	29.919	2,285,400
2025-03-13	28.330	30.000	27.500	29.450	29.420	2,354,253
2025-03-12	28.000	28.240	27.670	28.170	28.141	859,253
2025-03-11	28.220	28.230	27.460	28.060	28.031	1,055,450
2025-03-10	28.760	29.010	28.410	28.450	28.421	600,400
2025-03-07	29.130	29.130	28.710	28.740	28.711	455,200
2025-03-06	29.150	29.250	28.870	29.050	29.020	706,400
2025-03-05	29.490	29.490	29.080	29.150	29.120	308,200
2025-03-04	29.300	29.900	29.030	29.430	29.400	656,100
2025-03-03	29.000	30.000	28.860	29.400	29.370	1,057,007
2025-02-28	29.570	29.570	28.800	29.000	28.970	438,653
2025-02-27	29.660	29.930	29.070	29.570	29.540	445,353
2025-02-26	29.560	29.970	29.540	29.780	29.750	555,442
2025-02-25	29.870	29.970	29.300	29.600	29.570	527,850
2025-02-24	29.820	30.100	29.400	29.870	29.840	591,500
2025-02-21	29.800	29.900	29.110	29.820	29.790	1,041,100
2025-02-20	29.600	30.500	29.530	29.900	29.870	943,000
2025-02-19	29.180	29.700	28.550	29.650	29.620	965,146
2025-02-18	29.550	29.900	29.050	29.180	29.150	573,546
2025-02-17	29.750	29.850	29.200	29.640	29.610	560,946
2025-02-14	30.330	30.580	29.740	29.800	29.770	825,100
2025-02-13	29.850	30.580	29.670	30.300	30.269	1,037,300
2025-02-12	30.130	30.460	29.460	29.850	29.820	991,000
2025-02-11	30.310	30.620	30.060	30.200	30.169	822,900
2025-02-10	29.500	30.280	29.100	30.280	30.249	982,300
2025-02-07	29.300	29.740	29.100	29.480	29.450	645,600
2025-02-06	29.230	29.640	28.900	29.450	29.420	691,400
2025-02-05	29.480	29.580	28.700	29.340	29.310	494,435
2025-01-27	29.600	29.850	29.120	29.450	29.420	507,246
2025-01-24	29.270	29.590	28.780	29.430	29.400	746,029

← NewerPage 7 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.