Dymatic Chemicals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.750 | 6.760 | 6.370 | 6.650 | 6.650 | 13,030,370 |
| 2026-07-20 | 6.800 | 6.930 | 6.650 | 6.710 | 6.710 | 11,773,973 |
| 2026-07-17 | 6.930 | 7.050 | 6.700 | 6.790 | 6.790 | 12,370,680 |
| 2026-07-16 | 6.830 | 7.110 | 6.790 | 6.930 | 6.930 | 10,355,192 |
| 2026-07-15 | 6.750 | 7.020 | 6.720 | 6.900 | 6.900 | 10,812,646 |
| 2026-07-14 | 6.650 | 6.830 | 6.590 | 6.820 | 6.820 | 10,418,187 |
| 2026-07-13 | 6.960 | 7.020 | 6.660 | 6.660 | 6.660 | 13,319,000 |
| 2026-07-10 | 6.950 | 7.160 | 6.720 | 7.020 | 7.020 | 19,332,203 |
| 2026-07-09 | 6.950 | 7.180 | 6.760 | 6.930 | 6.930 | 20,687,756 |
| 2026-07-08 | 6.740 | 6.800 | 6.560 | 6.630 | 6.630 | 8,142,600 |
| 2026-07-07 | 6.960 | 6.970 | 6.720 | 6.760 | 6.760 | 7,869,778 |
| 2026-07-06 | 7.000 | 7.150 | 6.920 | 6.960 | 6.960 | 8,327,682 |
| 2026-07-03 | 6.970 | 7.050 | 6.890 | 7.020 | 7.020 | 10,994,752 |
| 2026-07-02 | 6.850 | 7.130 | 6.780 | 6.980 | 6.980 | 13,481,816 |
| 2026-07-01 | 6.680 | 6.950 | 6.590 | 6.880 | 6.880 | 13,828,980 |
| 2026-06-30 | 6.730 | 6.770 | 6.570 | 6.650 | 6.650 | 13,206,300 |
| 2026-06-29 | 6.800 | 6.980 | 6.700 | 6.780 | 6.780 | 12,470,775 |
| 2026-06-26 | 6.990 | 7.080 | 6.840 | 6.860 | 6.860 | 17,526,850 |
| 2026-06-25 | 7.620 | 7.650 | 6.930 | 7.050 | 7.050 | 29,590,594 |
| 2026-06-24 | 7.500 | 7.870 | 7.470 | 7.700 | 7.700 | 20,005,115 |
| 2026-06-23 | 7.480 | 7.700 | 7.470 | 7.510 | 7.510 | 13,735,086 |
| 2026-06-22 | 7.320 | 7.480 | 7.060 | 7.470 | 7.470 | 12,677,286 |
| 2026-06-18 | 7.380 | 7.490 | 7.260 | 7.320 | 7.320 | 8,835,114 |
| 2026-06-17 | 7.580 | 7.590 | 7.350 | 7.380 | 7.380 | 8,504,101 |
| 2026-06-16 | 7.600 | 7.660 | 7.500 | 7.600 | 7.600 | 7,923,855 |
| 2026-06-15 | 7.480 | 7.660 | 7.480 | 7.620 | 7.620 | 9,092,700 |
| 2026-06-12 | 7.380 | 7.530 | 7.240 | 7.460 | 7.460 | 9,496,199 |
| 2026-06-11 | 7.330 | 7.440 | 7.230 | 7.380 | 7.380 | 6,511,961 |
| 2026-06-10 | 7.400 | 7.440 | 7.270 | 7.370 | 7.370 | 7,555,500 |
| 2026-06-09 | 7.340 | 7.470 | 7.320 | 7.460 | 7.460 | 7,883,500 |
| 2026-06-08 | 7.400 | 7.630 | 7.230 | 7.330 | 7.330 | 10,175,146 |
| 2026-06-05 | 7.550 | 7.730 | 7.450 | 7.600 | 7.600 | 9,109,291 |
| 2026-06-04 | 7.760 | 7.760 | 7.500 | 7.600 | 7.600 | 11,179,200 |
| 2026-06-03 | 7.680 | 7.970 | 7.640 | 7.840 | 7.840 | 11,925,260 |
| 2026-06-02 | 7.840 | 7.890 | 7.570 | 7.660 | 7.660 | 9,225,500 |
| 2026-06-01 | 7.670 | 7.950 | 7.610 | 7.860 | 7.860 | 8,341,892 |
| 2026-05-29 | 7.860 | 7.990 | 7.660 | 7.700 | 7.700 | 10,695,680 |
| 2026-05-28 | 7.770 | 7.930 | 7.730 | 7.860 | 7.860 | 9,631,628 |
| 2026-05-27 | 8.000 | 8.030 | 7.730 | 7.770 | 7.770 | 13,018,090 |
| 2026-05-26 | 8.240 | 8.260 | 7.920 | 8.000 | 8.000 | 15,378,330 |
| 2026-05-25 | 8.180 | 8.360 | 8.030 | 8.320 | 8.320 | 19,023,189 |
| 2026-05-22 | 8.130 | 8.330 | 7.990 | 8.200 | 8.200 | 20,727,080 |
| 2026-05-21 | 8.310 | 8.410 | 7.860 | 7.860 | 7.860 | 14,759,500 |
| 2026-05-20 | 8.340 | 8.350 | 8.220 | 8.300 | 8.300 | 8,343,884 |
| 2026-05-19 | 8.450 | 8.480 | 8.300 | 8.410 | 8.410 | 9,601,206 |
| 2026-05-18 | 8.560 | 8.560 | 8.340 | 8.420 | 8.420 | 12,517,500 |
| 2026-05-15 | 8.600 | 8.750 | 8.510 | 8.580 | 8.580 | 12,450,100 |
| 2026-05-14 | 8.840 | 8.850 | 8.590 | 8.590 | 8.590 | 12,619,100 |
| 2026-05-13 | 8.750 | 8.850 | 8.690 | 8.770 | 8.770 | 15,064,380 |
| 2026-05-12 | 8.920 | 8.930 | 8.610 | 8.700 | 8.700 | 17,350,100 |
| 2026-05-11 | 8.850 | 8.920 | 8.730 | 8.920 | 8.920 | 26,858,990 |
| 2026-05-08 | 8.620 | 8.740 | 8.580 | 8.630 | 8.630 | 15,285,500 |
| 2026-05-07 | 8.710 | 8.840 | 8.620 | 8.670 | 8.670 | 18,320,561 |
| 2026-05-06 | 8.680 | 8.830 | 8.610 | 8.780 | 8.780 | 24,028,131 |
| 2026-04-30 | 8.340 | 8.800 | 8.340 | 8.630 | 8.630 | 39,010,262 |
| 2026-04-29 | 8.060 | 8.240 | 8.010 | 8.220 | 8.150 | 12,256,580 |
| 2026-04-28 | 8.130 | 8.220 | 8.070 | 8.110 | 8.041 | 10,753,810 |
| 2026-04-27 | 8.080 | 8.180 | 7.980 | 8.170 | 8.100 | 10,364,330 |
| 2026-04-24 | 8.090 | 8.160 | 7.970 | 8.100 | 8.031 | 11,873,600 |
| 2026-04-23 | 8.260 | 8.270 | 8.060 | 8.140 | 8.071 | 11,185,874 |
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.