Dymatic Chemicals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.650 | 6.680 | 6.470 | 6.480 | 6.480 | 7,029,600 |
| 2026-10-21 | 6.700 | 6.740 | 6.630 | 6.650 | 6.650 | 5,202,961 |
| 2026-10-20 | 6.680 | 6.750 | 6.590 | 6.670 | 6.670 | 6,441,100 |
| 2026-10-19 | 6.770 | 6.790 | 6.600 | 6.700 | 6.700 | 6,555,450 |
| 2026-10-16 | 6.760 | 6.850 | 6.710 | 6.770 | 6.770 | 7,171,400 |
| 2026-10-15 | 6.780 | 6.860 | 6.650 | 6.660 | 6.660 | 8,778,000 |
| 2026-10-14 | 7.040 | 7.140 | 6.900 | 6.920 | 6.920 | 6,945,200 |
| 2026-10-13 | 6.880 | 7.070 | 6.770 | 7.050 | 7.050 | 8,404,344 |
| 2026-10-12 | 7.120 | 7.120 | 6.920 | 6.930 | 6.930 | 6,994,444 |
| 2026-10-09 | 7.020 | 7.130 | 6.900 | 7.130 | 7.130 | 8,009,348 |
| 2026-10-08 | 7.070 | 7.160 | 7.030 | 7.070 | 7.070 | 6,379,800 |
| 2026-09-30 | 7.090 | 7.200 | 7.050 | 7.070 | 7.070 | 4,944,560 |
| 2026-09-29 | 6.950 | 7.090 | 6.950 | 7.060 | 7.060 | 5,401,590 |
| 2026-09-28 | 7.020 | 7.120 | 6.970 | 6.990 | 6.990 | 6,555,480 |
| 2026-09-24 | 7.150 | 7.190 | 7.050 | 7.050 | 7.050 | 6,374,300 |
| 2026-09-23 | 7.170 | 7.270 | 7.090 | 7.210 | 7.210 | 7,752,000 |
| 2026-09-22 | 7.210 | 7.210 | 7.110 | 7.140 | 7.140 | 6,338,100 |
| 2026-09-21 | 7.090 | 7.220 | 7.060 | 7.190 | 7.190 | 6,926,633 |
| 2026-09-18 | 7.110 | 7.180 | 7.040 | 7.070 | 7.070 | 6,400,001 |
| 2026-09-17 | 7.000 | 7.140 | 6.920 | 7.080 | 7.080 | 8,491,750 |
| 2026-09-16 | 6.910 | 7.020 | 6.860 | 6.990 | 6.990 | 5,944,849 |
| 2026-09-15 | 7.100 | 7.110 | 6.920 | 6.920 | 6.920 | 7,721,700 |
| 2026-09-14 | 7.060 | 7.150 | 7.000 | 7.100 | 7.100 | 5,041,400 |
| 2026-09-11 | 7.180 | 7.190 | 6.930 | 7.050 | 7.050 | 10,192,200 |
| 2026-09-10 | 7.320 | 7.320 | 7.210 | 7.220 | 7.220 | 6,601,430 |
| 2026-09-09 | 7.350 | 7.380 | 7.280 | 7.330 | 7.330 | 6,196,400 |
| 2026-09-08 | 7.220 | 7.380 | 7.190 | 7.370 | 7.370 | 9,457,223 |
| 2026-09-07 | 7.270 | 7.320 | 7.200 | 7.230 | 7.230 | 9,013,490 |
| 2026-09-04 | 7.350 | 7.460 | 7.260 | 7.290 | 7.290 | 8,734,690 |
| 2026-09-03 | 7.480 | 7.570 | 7.320 | 7.350 | 7.350 | 10,957,200 |
| 2026-09-02 | 7.500 | 7.560 | 7.400 | 7.450 | 7.450 | 9,589,937 |
| 2026-09-01 | 7.400 | 7.600 | 7.400 | 7.490 | 7.490 | 11,025,150 |
| 2026-08-31 | 7.430 | 7.450 | 7.290 | 7.430 | 7.430 | 10,634,500 |
| 2026-08-28 | 7.330 | 7.440 | 7.280 | 7.430 | 7.430 | 10,039,976 |
| 2026-08-27 | 7.290 | 7.330 | 7.230 | 7.330 | 7.330 | 9,175,900 |
| 2026-08-26 | 7.220 | 7.320 | 7.190 | 7.290 | 7.290 | 11,002,300 |
| 2026-08-25 | 7.110 | 7.260 | 7.050 | 7.250 | 7.250 | 11,153,337 |
| 2026-08-24 | 7.320 | 7.380 | 7.110 | 7.160 | 7.160 | 12,535,784 |
| 2026-08-21 | 7.180 | 7.310 | 7.090 | 7.290 | 7.290 | 8,937,031 |
| 2026-08-20 | 7.220 | 7.290 | 7.150 | 7.230 | 7.230 | 7,122,800 |
| 2026-08-19 | 7.260 | 7.290 | 7.160 | 7.170 | 7.170 | 9,285,800 |
| 2026-08-18 | 7.320 | 7.350 | 7.220 | 7.270 | 7.270 | 7,885,401 |
| 2026-08-17 | 7.200 | 7.330 | 7.160 | 7.300 | 7.300 | 8,510,835 |
| 2026-08-14 | 7.210 | 7.250 | 7.120 | 7.190 | 7.190 | 6,219,300 |
| 2026-08-13 | 7.290 | 7.290 | 7.180 | 7.180 | 7.180 | 7,822,500 |
| 2026-08-12 | 7.240 | 7.300 | 7.210 | 7.280 | 7.280 | 7,473,300 |
| 2026-08-11 | 7.360 | 7.360 | 7.220 | 7.230 | 7.230 | 9,032,173 |
| 2026-08-10 | 7.120 | 7.400 | 7.100 | 7.360 | 7.360 | 12,785,673 |
| 2026-08-07 | 7.260 | 7.260 | 7.050 | 7.120 | 7.120 | 9,840,869 |
| 2026-08-06 | 7.150 | 7.250 | 7.080 | 7.210 | 7.210 | 10,781,505 |
| 2026-08-05 | 7.120 | 7.180 | 7.070 | 7.160 | 7.160 | 11,501,856 |
| 2026-08-04 | 7.120 | 7.180 | 7.040 | 7.090 | 7.090 | 14,254,403 |
| 2026-08-03 | 6.920 | 7.190 | 6.850 | 7.150 | 7.150 | 17,121,492 |
| 2026-07-31 | 6.750 | 6.890 | 6.750 | 6.860 | 6.860 | 13,178,300 |
| 2026-07-30 | 6.850 | 7.000 | 6.650 | 6.750 | 6.750 | 22,707,951 |
| 2026-07-29 | 6.680 | 6.900 | 6.620 | 6.900 | 6.900 | 17,856,717 |
| 2026-07-28 | 6.570 | 6.670 | 6.540 | 6.570 | 6.570 | 8,676,797 |
| 2026-07-27 | 6.410 | 6.640 | 6.400 | 6.600 | 6.600 | 12,111,400 |
| 2026-07-24 | 6.600 | 6.670 | 6.440 | 6.440 | 6.440 | 10,934,689 |
| 2026-07-23 | 6.490 | 6.680 | 6.450 | 6.670 | 6.670 | 12,637,580 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0700 CNY |
| 2025-04-30 | 0.0700 CNY |
| 2024-05-15 | 0.0700 CNY |
| 2023-05-10 | 0.0700 CNY |
| 2022-04-27 | 0.0850 CNY |
| 2021-04-09 | 0.0700 CNY |
| 2020-04-02 | 0.0480 CNY |
| 2019-06-05 | 0.0520 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.