Liaoning Dingjide Petrochemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.780 | 27.970 | 27.100 | 27.280 | 27.252 | 720,453 |
| 2024-10-29 | 29.080 | 29.080 | 27.400 | 27.440 | 27.412 | 1,319,600 |
| 2024-10-28 | 28.410 | 29.290 | 27.800 | 29.080 | 29.050 | 1,656,553 |
| 2024-10-25 | 27.180 | 28.280 | 27.100 | 28.150 | 28.121 | 1,552,886 |
| 2024-10-24 | 27.390 | 27.490 | 27.000 | 27.070 | 27.042 | 582,700 |
| 2024-10-23 | 26.950 | 27.600 | 26.830 | 27.460 | 27.432 | 1,490,489 |
| 2024-10-22 | 26.570 | 27.180 | 26.450 | 26.970 | 26.942 | 1,254,539 |
| 2024-10-21 | 26.860 | 27.410 | 26.550 | 26.800 | 26.773 | 1,288,327 |
| 2024-10-18 | 26.700 | 27.160 | 26.100 | 26.950 | 26.923 | 1,473,039 |
| 2024-10-17 | 27.040 | 27.380 | 26.530 | 26.560 | 26.533 | 739,553 |
| 2024-10-16 | 26.990 | 27.330 | 26.660 | 26.900 | 26.873 | 507,230 |
| 2024-10-15 | 27.460 | 28.000 | 27.040 | 27.050 | 27.022 | 631,600 |
| 2024-10-14 | 27.720 | 28.000 | 27.120 | 27.720 | 27.692 | 814,345 |
| 2024-10-11 | 28.580 | 28.600 | 27.230 | 27.670 | 27.642 | 692,800 |
| 2024-10-10 | 28.330 | 29.650 | 28.330 | 28.510 | 28.481 | 815,400 |
| 2024-10-09 | 31.080 | 31.080 | 28.300 | 28.550 | 28.521 | 1,425,700 |
| 2024-10-08 | 33.810 | 34.090 | 30.060 | 31.400 | 31.368 | 2,824,669 |
| 2024-09-30 | 30.000 | 31.120 | 28.810 | 30.990 | 30.958 | 2,054,800 |
| 2024-09-27 | 26.500 | 28.400 | 26.500 | 28.290 | 28.261 | 834,600 |
| 2024-09-26 | 25.910 | 26.500 | 25.840 | 26.390 | 26.363 | 648,079 |
| 2024-09-25 | 25.470 | 26.280 | 25.470 | 25.910 | 25.884 | 572,500 |
| 2024-09-24 | 25.070 | 25.480 | 24.890 | 25.390 | 25.364 | 475,506 |
| 2024-09-23 | 24.950 | 25.380 | 24.780 | 25.100 | 25.074 | 350,504 |
| 2024-09-20 | 25.200 | 25.200 | 24.690 | 24.940 | 24.915 | 452,600 |
| 2024-09-19 | 25.610 | 25.700 | 25.020 | 25.300 | 25.274 | 564,604 |
| 2024-09-18 | 25.100 | 25.500 | 24.620 | 25.400 | 25.374 | 325,400 |
| 2024-09-13 | 25.200 | 25.500 | 24.670 | 25.390 | 25.364 | 503,100 |
| 2024-09-12 | 25.940 | 25.980 | 25.180 | 25.370 | 25.344 | 497,500 |
| 2024-09-11 | 25.760 | 26.000 | 25.610 | 25.830 | 25.804 | 143,300 |
| 2024-09-10 | 25.790 | 26.150 | 25.600 | 25.850 | 25.824 | 287,800 |
| 2024-09-09 | 25.490 | 26.000 | 25.310 | 25.810 | 25.784 | 328,300 |
| 2024-09-06 | 25.660 | 25.850 | 25.460 | 25.570 | 25.544 | 205,600 |
| 2024-09-05 | 25.670 | 25.880 | 25.360 | 25.670 | 25.644 | 353,800 |
| 2024-09-04 | 25.380 | 26.000 | 25.290 | 25.670 | 25.644 | 312,700 |
| 2024-09-03 | 25.350 | 26.080 | 25.340 | 25.580 | 25.554 | 726,800 |
| 2024-09-02 | 25.680 | 26.040 | 25.470 | 25.570 | 25.544 | 562,494 |
| 2024-08-30 | 26.470 | 26.480 | 25.350 | 25.990 | 25.963 | 1,308,661 |
| 2024-08-29 | 25.740 | 26.500 | 25.680 | 26.380 | 26.353 | 605,800 |
| 2024-08-28 | 25.400 | 26.120 | 25.280 | 26.010 | 25.983 | 844,100 |
| 2024-08-27 | 25.000 | 25.750 | 25.000 | 25.460 | 25.434 | 368,100 |
| 2024-08-26 | 25.000 | 25.350 | 24.870 | 25.200 | 25.174 | 272,700 |
| 2024-08-23 | 25.210 | 25.330 | 24.750 | 25.000 | 24.975 | 484,500 |
| 2024-08-22 | 26.970 | 26.970 | 24.600 | 25.210 | 25.184 | 647,700 |
| 2024-08-21 | 25.650 | 25.650 | 24.900 | 25.340 | 25.314 | 538,600 |
| 2024-08-20 | 26.300 | 26.500 | 25.410 | 25.650 | 25.624 | 443,700 |
| 2024-08-19 | 26.050 | 26.550 | 25.820 | 26.050 | 26.023 | 464,700 |
| 2024-08-16 | 26.040 | 26.370 | 25.800 | 26.060 | 26.033 | 374,000 |
| 2024-08-15 | 25.950 | 26.200 | 25.500 | 26.040 | 26.013 | 403,300 |
| 2024-08-14 | 25.670 | 25.900 | 25.420 | 25.780 | 25.754 | 356,800 |
| 2024-08-13 | 25.640 | 25.880 | 25.230 | 25.640 | 25.614 | 270,000 |
| 2024-08-12 | 25.690 | 25.880 | 25.460 | 25.640 | 25.614 | 296,600 |
| 2024-08-09 | 26.000 | 26.000 | 25.310 | 25.690 | 25.664 | 365,300 |
| 2024-08-08 | 25.320 | 25.930 | 25.310 | 25.830 | 25.804 | 605,200 |
| 2024-08-07 | 25.370 | 25.700 | 25.210 | 25.320 | 25.294 | 400,538 |
| 2024-08-06 | 25.020 | 25.710 | 25.020 | 25.350 | 25.324 | 758,000 |
| 2024-08-05 | 25.440 | 26.600 | 25.000 | 25.380 | 25.354 | 1,168,500 |
| 2024-08-02 | 25.050 | 26.000 | 24.740 | 25.600 | 25.574 | 1,024,000 |
| 2024-08-01 | 24.550 | 25.320 | 24.310 | 25.050 | 25.024 | 1,291,900 |
| 2024-07-31 | 23.510 | 24.790 | 23.020 | 24.420 | 24.395 | 1,278,400 |
| 2024-07-30 | 23.750 | 24.000 | 22.440 | 23.700 | 23.676 | 1,313,000 |
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.