Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.730	29.280	28.210	29.240	29.210	1,228,953
2025-01-22	29.260	29.260	28.450	28.610	28.581	669,000
2025-01-21	30.030	30.180	28.990	29.450	29.420	864,700
2025-01-20	30.600	30.600	29.850	30.000	29.969	601,289
2025-01-17	30.000	31.300	29.800	30.250	30.219	973,800
2025-01-16	29.970	30.300	29.690	30.180	30.149	992,246
2025-01-15	30.300	30.300	29.400	29.820	29.790	1,094,700
2025-01-14	29.460	30.300	29.380	30.290	30.259	1,653,684
2025-01-13	32.620	33.000	29.600	29.770	29.740	3,447,800
2025-01-10	35.360	36.620	32.620	32.620	32.587	4,894,289
2025-01-09	33.140	35.870	32.640	35.870	35.833	4,304,208
2025-01-08	32.110	32.870	31.830	32.610	32.577	490,800
2025-01-07	31.880	32.160	31.020	32.110	32.077	444,454
2025-01-06	31.900	31.900	30.200	31.590	31.558	487,400
2025-01-03	33.370	33.370	31.500	31.920	31.887	893,300
2025-01-02	33.780	34.080	32.830	33.200	33.166	942,400
2024-12-31	33.800	33.900	33.080	33.680	33.646	976,600
2024-12-30	33.190	34.000	32.700	33.700	33.666	1,885,699
2024-12-27	32.240	32.480	31.690	32.220	32.187	526,300
2024-12-26	30.870	32.280	30.830	32.210	32.177	759,900
2024-12-25	31.180	31.790	30.500	31.140	31.108	822,603
2024-12-24	32.060	32.500	30.000	31.480	31.448	1,895,200
2024-12-23	33.660	33.660	31.830	32.120	32.087	920,700
2024-12-20	33.880	33.890	32.890	33.580	33.546	713,100
2024-12-19	32.870	33.390	32.180	33.210	33.176	676,654
2024-12-18	33.550	33.790	32.650	33.100	33.066	761,300
2024-12-17	34.010	34.180	32.870	33.500	33.466	899,400
2024-12-16	32.800	34.000	32.500	33.910	33.875	1,147,569
2024-12-13	33.250	33.890	32.610	32.980	32.946	1,608,269
2024-12-12	34.380	34.510	33.180	33.250	33.216	1,345,200
2024-12-11	35.010	35.120	33.850	34.300	34.265	1,293,800
2024-12-10	34.780	35.190	33.600	35.000	34.964	2,231,746
2024-12-09	33.880	35.000	33.740	33.950	33.915	1,799,185
2024-12-06	33.400	34.620	33.070	33.880	33.845	1,549,800
2024-12-05	32.380	35.160	32.010	33.720	33.686	3,446,688
2024-12-04	32.990	33.380	32.140	32.370	32.337	2,115,500
2024-12-03	31.250	33.300	31.250	33.020	32.986	4,242,945
2024-12-02	30.610	31.000	30.180	30.750	30.719	1,124,100
2024-11-29	30.140	31.200	30.080	30.600	30.569	1,296,300
2024-11-28	30.370	31.990	30.200	30.450	30.419	1,320,600
2024-11-27	30.210	30.390	29.020	30.390	30.359	964,086
2024-11-26	30.460	30.820	30.050	30.390	30.359	898,086
2024-11-25	30.910	31.490	30.200	30.630	30.599	817,900
2024-11-22	32.420	33.370	30.880	30.980	30.948	1,916,900
2024-11-21	31.940	32.970	31.630	32.420	32.387	2,117,954
2024-11-20	31.500	31.960	31.200	31.900	31.867	1,361,982
2024-11-19	30.740	31.800	30.680	31.500	31.468	1,253,486
2024-11-18	31.060	31.300	30.000	30.890	30.858	1,318,100
2024-11-15	31.000	32.090	30.850	30.940	30.908	1,819,900
2024-11-14	32.640	32.640	31.050	31.320	31.288	2,368,100
2024-11-13	32.020	34.090	30.180	32.650	32.617	4,825,333
2024-11-12	29.280	32.050	29.280	32.050	32.017	2,135,493
2024-11-11	28.680	29.150	28.300	29.140	29.110	1,099,830
2024-11-08	28.810	29.580	28.280	28.710	28.681	1,527,223
2024-11-07	28.290	28.760	28.030	28.700	28.671	633,003
2024-11-06	28.810	29.180	28.180	28.340	28.311	814,600
2024-11-05	28.030	29.400	28.000	28.780	28.751	1,172,800
2024-11-04	27.010	28.180	27.010	28.020	27.991	753,853
2024-11-01	28.480	28.480	27.160	27.270	27.242	1,194,953
2024-10-31	27.280	28.680	27.140	28.450	28.421	1,560,888

← NewerPage 8 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.