Dymatic Chemicals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.410 | 8.480 | 8.270 | 8.370 | 8.299 | 24,279,268 |
| 2026-01-19 | 8.310 | 8.550 | 8.110 | 8.430 | 8.358 | 32,163,713 |
| 2026-01-16 | 8.630 | 8.650 | 8.190 | 8.310 | 8.239 | 45,993,453 |
| 2026-01-15 | 9.070 | 9.340 | 8.500 | 8.520 | 8.447 | 87,257,640 |
| 2026-01-14 | 8.030 | 8.810 | 8.030 | 8.810 | 8.735 | 42,032,967 |
| 2026-01-13 | 8.270 | 8.410 | 8.000 | 8.010 | 7.942 | 48,212,072 |
| 2026-01-12 | 7.780 | 8.560 | 7.690 | 8.310 | 8.239 | 59,786,313 |
| 2026-01-09 | 7.820 | 7.900 | 7.720 | 7.780 | 7.714 | 21,035,005 |
| 2026-01-08 | 7.610 | 8.090 | 7.570 | 7.900 | 7.833 | 28,694,199 |
| 2026-01-07 | 7.690 | 7.750 | 7.580 | 7.590 | 7.525 | 9,730,734 |
| 2026-01-06 | 7.560 | 7.750 | 7.530 | 7.680 | 7.615 | 13,616,899 |
| 2026-01-05 | 7.390 | 7.570 | 7.360 | 7.560 | 7.496 | 11,283,334 |
| 2025-12-31 | 7.380 | 7.420 | 7.260 | 7.380 | 7.317 | 6,579,774 |
| 2025-12-30 | 7.410 | 7.490 | 7.320 | 7.380 | 7.317 | 7,440,174 |
| 2025-12-29 | 7.560 | 7.560 | 7.400 | 7.450 | 7.387 | 7,648,499 |
| 2025-12-26 | 7.500 | 7.640 | 7.490 | 7.540 | 7.476 | 7,947,014 |
| 2025-12-25 | 7.440 | 7.540 | 7.380 | 7.510 | 7.446 | 7,219,672 |
| 2025-12-24 | 7.410 | 7.460 | 7.360 | 7.430 | 7.367 | 6,341,867 |
| 2025-12-23 | 7.410 | 7.480 | 7.350 | 7.420 | 7.357 | 8,644,570 |
| 2025-12-22 | 7.460 | 7.550 | 7.300 | 7.400 | 7.337 | 7,684,600 |
| 2025-12-19 | 7.300 | 7.470 | 7.210 | 7.440 | 7.377 | 9,192,404 |
| 2025-12-18 | 7.200 | 7.360 | 7.180 | 7.270 | 7.208 | 8,442,601 |
| 2025-12-17 | 7.200 | 7.290 | 7.100 | 7.260 | 7.198 | 13,045,553 |
| 2025-12-16 | 7.500 | 7.500 | 7.160 | 7.190 | 7.129 | 21,690,478 |
| 2025-12-15 | 7.420 | 7.720 | 7.380 | 7.640 | 7.575 | 13,818,064 |
| 2025-12-12 | 7.540 | 7.580 | 7.400 | 7.420 | 7.357 | 9,794,500 |
| 2025-12-11 | 7.690 | 7.720 | 7.540 | 7.550 | 7.486 | 9,719,664 |
| 2025-12-10 | 7.720 | 7.730 | 7.570 | 7.660 | 7.595 | 7,355,600 |
| 2025-12-09 | 7.730 | 7.790 | 7.620 | 7.650 | 7.585 | 7,900,314 |
| 2025-12-08 | 7.740 | 7.840 | 7.670 | 7.760 | 7.694 | 10,831,800 |
| 2025-12-05 | 7.560 | 7.760 | 7.540 | 7.740 | 7.674 | 11,332,400 |
| 2025-12-04 | 7.660 | 7.720 | 7.510 | 7.570 | 7.506 | 8,498,429 |
| 2025-12-03 | 7.750 | 7.750 | 7.600 | 7.620 | 7.555 | 10,503,399 |
| 2025-12-02 | 7.700 | 7.760 | 7.600 | 7.700 | 7.634 | 11,014,336 |
| 2025-12-01 | 7.840 | 7.880 | 7.740 | 7.750 | 7.684 | 10,651,200 |
| 2025-11-28 | 7.670 | 7.830 | 7.640 | 7.830 | 7.763 | 8,918,399 |
| 2025-11-27 | 7.640 | 7.800 | 7.630 | 7.710 | 7.644 | 12,591,100 |
| 2025-11-26 | 7.580 | 7.740 | 7.540 | 7.610 | 7.545 | 12,558,000 |
| 2025-11-25 | 7.450 | 7.700 | 7.450 | 7.650 | 7.585 | 14,145,412 |
| 2025-11-24 | 7.510 | 7.520 | 7.330 | 7.420 | 7.357 | 13,696,240 |
| 2025-11-21 | 7.830 | 7.880 | 7.370 | 7.370 | 7.307 | 22,478,460 |
| 2025-11-20 | 8.160 | 8.190 | 7.860 | 7.900 | 7.833 | 19,155,801 |
| 2025-11-19 | 8.240 | 8.320 | 8.000 | 8.070 | 8.001 | 21,090,199 |
| 2025-11-18 | 8.400 | 8.530 | 8.190 | 8.230 | 8.160 | 18,364,830 |
| 2025-11-17 | 8.350 | 8.500 | 8.250 | 8.460 | 8.388 | 21,848,699 |
| 2025-11-14 | 8.380 | 8.530 | 8.370 | 8.380 | 8.309 | 22,469,029 |
| 2025-11-13 | 8.180 | 8.520 | 8.130 | 8.460 | 8.388 | 34,927,836 |
| 2025-11-12 | 8.390 | 8.390 | 8.070 | 8.170 | 8.100 | 24,671,001 |
| 2025-11-11 | 8.190 | 8.620 | 8.120 | 8.390 | 8.319 | 35,528,954 |
| 2025-11-10 | 8.340 | 8.370 | 8.180 | 8.230 | 8.160 | 25,394,990 |
| 2025-11-07 | 8.210 | 8.420 | 8.110 | 8.340 | 8.269 | 31,905,800 |
| 2025-11-06 | 8.270 | 8.290 | 8.070 | 8.230 | 8.160 | 27,271,688 |
| 2025-11-05 | 8.210 | 8.460 | 8.160 | 8.280 | 8.210 | 30,200,996 |
| 2025-11-04 | 8.300 | 8.480 | 8.120 | 8.310 | 8.239 | 38,531,357 |
| 2025-11-03 | 8.380 | 8.430 | 8.180 | 8.320 | 8.249 | 46,460,806 |
| 2025-10-31 | 8.660 | 9.000 | 8.460 | 8.540 | 8.467 | 57,096,138 |
| 2025-10-30 | 8.740 | 9.200 | 8.520 | 8.830 | 8.755 | 90,891,049 |
| 2025-10-29 | 8.700 | 9.450 | 8.680 | 9.010 | 8.933 | 109,492,692 |
| 2025-10-28 | 8.350 | 8.990 | 8.230 | 8.590 | 8.517 | 75,435,942 |
| 2025-10-27 | 8.320 | 9.070 | 8.130 | 8.730 | 8.656 | 92,456,720 |
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.