Liaoning Dingjide Petrochemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.140	30.460	26.550	30.290	30.290	2,345,299
2026-10-22	30.800	31.790	28.770	28.770	28.770	2,134,800
2026-10-21	30.000	31.260	29.730	31.050	31.050	2,964,800
2026-10-20	27.940	30.730	27.460	30.160	30.160	3,788,130
2026-10-19	28.980	29.460	27.410	27.940	27.940	1,576,232
2026-10-16	28.820	30.200	28.820	29.300	29.300	905,700
2026-10-15	29.000	29.760	28.310	28.610	28.610	1,009,461
2026-10-14	31.120	31.390	29.510	29.900	29.900	1,365,800
2026-10-13	30.610	31.470	29.310	30.780	30.780	1,985,500
2026-10-12	31.870	32.370	31.010	31.220	31.220	2,004,585
2026-10-09	31.330	32.200	30.710	31.890	31.890	2,111,485
2026-10-08	30.950	31.490	30.200	31.200	31.200	1,461,366
2026-09-30	30.820	31.950	30.380	30.880	30.880	1,198,807
2026-09-29	31.860	32.220	30.600	30.820	30.820	1,260,304
2026-09-28	32.700	32.700	31.000	31.240	31.240	1,510,700
2026-09-24	32.740	33.120	32.050	32.570	32.570	1,855,900
2026-09-23	33.370	34.220	32.510	32.510	32.510	3,092,788
2026-09-22	33.990	34.170	33.010	33.690	33.690	1,807,104
2026-09-21	32.520	34.000	32.520	33.610	33.610	2,992,900
2026-09-18	32.550	33.930	32.090	32.840	32.840	3,035,000
2026-09-17	31.680	33.570	31.200	32.480	32.480	3,792,504
2026-09-16	28.790	32.000	28.790	32.000	32.000	2,219,730
2026-09-15	30.120	30.120	29.090	29.090	29.090	1,203,800
2026-09-14	28.870	30.550	28.420	29.960	29.960	1,885,000
2026-09-11	29.830	29.830	28.000	28.850	28.850	1,126,700
2026-09-10	30.990	30.990	29.500	29.830	29.830	1,242,632
2026-09-09	31.670	31.670	30.520	30.760	30.760	1,279,700
2026-09-08	31.730	31.740	31.030	31.580	31.580	984,735
2026-09-07	30.500	32.200	29.940	31.730	31.730	1,928,499
2026-09-04	32.340	32.940	30.220	30.500	30.500	1,839,200
2026-09-03	32.820	33.270	31.800	32.160	32.160	2,675,200
2026-09-02	31.590	32.850	31.160	32.820	32.820	2,490,000
2026-09-01	31.890	32.360	30.610	31.610	31.610	2,794,400
2026-08-31	32.700	33.170	31.830	32.210	32.210	3,347,600
2026-08-28	31.920	33.110	31.600	32.800	32.800	2,198,700
2026-08-27	30.750	32.050	30.510	31.920	31.920	2,203,200
2026-08-26	30.810	31.500	30.100	30.910	30.910	2,868,000
2026-08-25	28.980	30.840	28.210	30.700	30.700	3,861,653
2026-08-24	27.550	28.560	27.490	28.400	28.400	1,709,900
2026-08-21	27.570	28.010	27.100	27.550	27.550	1,020,600
2026-08-20	27.840	28.500	27.450	27.840	27.840	1,241,000
2026-08-19	28.900	28.900	27.680	27.760	27.760	1,564,299
2026-08-18	29.200	29.240	28.500	28.970	28.970	1,311,600
2026-08-17	29.370	29.610	28.810	29.200	29.200	773,100
2026-08-14	28.550	29.490	28.400	29.340	29.340	1,058,399
2026-08-13	28.290	29.330	28.010	28.550	28.550	1,014,400
2026-08-12	27.860	28.300	27.590	28.270	28.270	645,333
2026-08-11	27.880	28.110	27.340	27.860	27.860	1,046,000
2026-08-10	27.500	28.180	27.230	28.040	28.040	1,160,600
2026-08-07	27.240	28.000	27.120	27.330	27.330	1,046,600
2026-08-06	27.110	27.480	26.830	27.240	27.240	1,172,332
2026-08-05	27.000	27.570	26.250	27.040	27.040	1,626,100
2026-08-04	25.320	27.050	25.190	26.510	26.510	1,826,332
2026-08-03	25.330	25.980	25.140	25.270	25.270	1,287,500
2026-07-31	26.490	26.490	25.280	25.560	25.560	2,366,500
2026-07-30	24.900	26.820	24.700	26.150	26.150	2,657,700
2026-07-29	23.750	25.350	23.610	24.910	24.910	2,120,900
2026-07-28	24.540	24.580	23.710	23.850	23.850	1,216,300
2026-07-27	24.400	24.830	24.000	24.610	24.610	1,033,932
2026-07-24	24.930	25.020	23.880	24.380	24.380	1,273,200

Page 1 of 5 · 242 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.