Dymatic Chemicals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.260 | 8.270 | 8.060 | 8.140 | 8.071 | 11,185,874 |
| 2026-04-22 | 8.200 | 8.230 | 8.150 | 8.190 | 8.120 | 9,093,500 |
| 2026-04-21 | 8.290 | 8.290 | 8.130 | 8.230 | 8.160 | 10,176,300 |
| 2026-04-20 | 8.400 | 8.440 | 8.260 | 8.290 | 8.219 | 17,963,600 |
| 2026-04-17 | 8.530 | 8.640 | 8.380 | 8.450 | 8.378 | 18,177,374 |
| 2026-04-16 | 8.600 | 8.660 | 8.430 | 8.580 | 8.507 | 21,470,401 |
| 2026-04-15 | 9.180 | 9.370 | 8.450 | 8.480 | 8.408 | 32,838,800 |
| 2026-04-14 | 8.750 | 8.750 | 8.550 | 8.680 | 8.606 | 11,031,010 |
| 2026-04-13 | 8.660 | 8.700 | 8.530 | 8.680 | 8.606 | 11,616,202 |
| 2026-04-10 | 8.650 | 8.750 | 8.580 | 8.680 | 8.606 | 11,214,604 |
| 2026-04-09 | 8.710 | 8.710 | 8.540 | 8.600 | 8.527 | 10,296,000 |
| 2026-04-08 | 8.600 | 8.700 | 8.520 | 8.700 | 8.626 | 10,756,600 |
| 2026-04-07 | 8.210 | 8.530 | 8.160 | 8.470 | 8.398 | 11,060,459 |
| 2026-04-03 | 8.430 | 8.480 | 8.190 | 8.210 | 8.140 | 10,786,625 |
| 2026-04-02 | 8.650 | 8.650 | 8.370 | 8.420 | 8.348 | 10,693,500 |
| 2026-04-01 | 8.690 | 8.720 | 8.570 | 8.630 | 8.557 | 10,773,300 |
| 2026-03-31 | 8.780 | 8.790 | 8.530 | 8.570 | 8.497 | 12,720,700 |
| 2026-03-30 | 8.690 | 8.760 | 8.570 | 8.720 | 8.646 | 12,346,500 |
| 2026-03-27 | 8.470 | 8.780 | 8.400 | 8.750 | 8.676 | 12,881,322 |
| 2026-03-26 | 8.630 | 8.720 | 8.440 | 8.510 | 8.438 | 11,102,976 |
| 2026-03-25 | 8.460 | 8.740 | 8.460 | 8.620 | 8.547 | 11,861,800 |
| 2026-03-24 | 8.330 | 8.530 | 8.150 | 8.490 | 8.418 | 15,996,966 |
| 2026-03-23 | 8.420 | 8.470 | 8.050 | 8.120 | 8.051 | 18,414,204 |
| 2026-03-20 | 8.920 | 8.970 | 8.510 | 8.520 | 8.447 | 18,074,200 |
| 2026-03-19 | 9.070 | 9.140 | 8.850 | 8.900 | 8.824 | 16,285,973 |
| 2026-03-18 | 9.020 | 9.170 | 8.950 | 9.150 | 9.072 | 13,570,873 |
| 2026-03-17 | 9.260 | 9.360 | 9.020 | 9.050 | 8.973 | 17,365,200 |
| 2026-03-16 | 9.340 | 9.490 | 9.130 | 9.260 | 9.181 | 19,034,797 |
| 2026-03-13 | 9.730 | 9.780 | 9.320 | 9.340 | 9.261 | 25,992,282 |
| 2026-03-12 | 9.690 | 9.740 | 9.400 | 9.440 | 9.360 | 21,151,527 |
| 2026-03-11 | 9.790 | 9.970 | 9.580 | 9.690 | 9.608 | 24,885,239 |
| 2026-03-10 | 9.870 | 9.980 | 9.780 | 9.850 | 9.766 | 23,064,392 |
| 2026-03-09 | 9.670 | 9.980 | 9.510 | 9.860 | 9.776 | 30,362,910 |
| 2026-03-06 | 9.890 | 10.040 | 9.710 | 9.930 | 9.845 | 36,277,459 |
| 2026-03-05 | 9.980 | 10.200 | 9.710 | 9.940 | 9.855 | 54,335,078 |
| 2026-03-04 | 9.360 | 9.810 | 9.300 | 9.650 | 9.568 | 63,061,651 |
| 2026-03-03 | 11.570 | 11.570 | 10.330 | 10.330 | 10.242 | 48,670,761 |
| 2026-03-02 | 11.570 | 12.000 | 10.820 | 11.480 | 11.382 | 90,659,671 |
| 2026-02-27 | 11.680 | 12.090 | 11.500 | 11.530 | 11.432 | 85,281,207 |
| 2026-02-26 | 10.930 | 11.870 | 10.800 | 11.530 | 11.432 | 111,866,529 |
| 2026-02-25 | 10.200 | 11.150 | 10.040 | 10.790 | 10.698 | 65,980,626 |
| 2026-02-24 | 10.500 | 10.600 | 10.040 | 10.180 | 10.093 | 59,616,673 |
| 2026-02-13 | 10.600 | 11.000 | 10.480 | 10.600 | 10.510 | 60,472,226 |
| 2026-02-12 | 10.640 | 11.380 | 10.500 | 10.770 | 10.678 | 88,725,729 |
| 2026-02-11 | 10.660 | 11.090 | 10.450 | 10.570 | 10.480 | 73,770,702 |
| 2026-02-10 | 10.900 | 11.010 | 10.570 | 10.660 | 10.569 | 87,730,548 |
| 2026-02-09 | 9.820 | 11.060 | 9.610 | 11.060 | 10.966 | 106,525,148 |
| 2026-02-06 | 9.030 | 10.050 | 9.020 | 10.050 | 9.964 | 72,885,278 |
| 2026-02-05 | 8.980 | 9.360 | 8.880 | 9.140 | 9.062 | 32,864,803 |
| 2026-02-04 | 8.900 | 9.460 | 8.850 | 8.990 | 8.913 | 25,228,881 |
| 2026-02-03 | 8.710 | 9.210 | 8.580 | 9.010 | 8.933 | 26,670,848 |
| 2026-02-02 | 9.100 | 9.110 | 8.630 | 8.640 | 8.566 | 29,800,397 |
| 2026-01-30 | 9.220 | 9.300 | 8.830 | 9.110 | 9.032 | 35,297,331 |
| 2026-01-29 | 9.260 | 9.870 | 9.240 | 9.280 | 9.201 | 54,646,773 |
| 2026-01-28 | 9.320 | 9.650 | 9.200 | 9.250 | 9.171 | 67,195,821 |
| 2026-01-27 | 8.690 | 9.520 | 8.680 | 9.500 | 9.419 | 101,656,125 |
| 2026-01-26 | 8.600 | 8.730 | 8.470 | 8.650 | 8.576 | 29,924,332 |
| 2026-01-23 | 8.660 | 8.700 | 8.550 | 8.600 | 8.527 | 22,755,432 |
| 2026-01-22 | 8.520 | 8.760 | 8.430 | 8.590 | 8.517 | 27,580,980 |
| 2026-01-21 | 8.300 | 8.570 | 8.250 | 8.520 | 8.447 | 28,492,697 |
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.