Dalian Insulator Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.330 | 7.480 | 7.220 | 7.390 | 7.284 | 6,012,700 |
| 2024-07-24 | 7.330 | 7.500 | 7.320 | 7.350 | 7.244 | 5,730,600 |
| 2024-07-23 | 7.800 | 7.810 | 7.400 | 7.410 | 7.303 | 10,583,500 |
| 2024-07-22 | 7.630 | 7.800 | 7.600 | 7.800 | 7.688 | 11,718,604 |
| 2024-07-19 | 7.600 | 7.640 | 7.470 | 7.630 | 7.520 | 7,203,700 |
| 2024-07-18 | 7.600 | 7.710 | 7.380 | 7.700 | 7.589 | 10,561,500 |
| 2024-07-17 | 7.780 | 7.860 | 7.620 | 7.630 | 7.520 | 8,337,800 |
| 2024-07-16 | 7.830 | 7.910 | 7.660 | 7.770 | 7.658 | 11,355,104 |
| 2024-07-15 | 8.050 | 8.050 | 7.790 | 7.840 | 7.727 | 10,987,600 |
| 2024-07-12 | 7.930 | 8.190 | 7.910 | 8.050 | 7.934 | 11,719,100 |
| 2024-07-11 | 8.000 | 8.250 | 7.930 | 8.120 | 8.003 | 21,335,696 |
| 2024-07-10 | 7.810 | 8.200 | 7.800 | 7.930 | 7.816 | 26,393,602 |
| 2024-07-09 | 7.490 | 7.840 | 7.420 | 7.820 | 7.707 | 18,284,520 |
| 2024-07-08 | 7.580 | 7.850 | 7.470 | 7.510 | 7.402 | 14,274,800 |
| 2024-07-05 | 7.420 | 7.600 | 7.300 | 7.580 | 7.471 | 11,885,300 |
| 2024-07-04 | 7.500 | 7.650 | 7.430 | 7.430 | 7.323 | 12,191,000 |
| 2024-07-03 | 7.660 | 7.690 | 7.420 | 7.450 | 7.343 | 10,991,100 |
| 2024-07-02 | 7.710 | 7.940 | 7.630 | 7.670 | 7.560 | 19,206,702 |
| 2024-07-01 | 7.550 | 7.950 | 7.510 | 7.790 | 7.678 | 34,282,963 |
| 2024-06-28 | 6.900 | 7.510 | 6.850 | 7.510 | 7.389 | 17,096,502 |
| 2024-06-27 | 6.950 | 7.030 | 6.820 | 6.830 | 6.720 | 3,347,600 |
| 2024-06-26 | 6.850 | 7.040 | 6.810 | 7.040 | 6.927 | 3,120,200 |
| 2024-06-25 | 6.800 | 6.960 | 6.800 | 6.850 | 6.740 | 3,170,602 |
| 2024-06-24 | 7.040 | 7.050 | 6.800 | 6.800 | 6.690 | 4,311,600 |
| 2024-06-21 | 7.010 | 7.120 | 7.010 | 7.040 | 6.927 | 2,514,700 |
| 2024-06-20 | 7.190 | 7.250 | 7.040 | 7.050 | 6.936 | 4,840,400 |
| 2024-06-19 | 7.270 | 7.520 | 7.250 | 7.260 | 7.143 | 7,452,900 |
| 2024-06-18 | 7.370 | 7.370 | 7.190 | 7.280 | 7.163 | 6,169,457 |
| 2024-06-17 | 7.200 | 7.620 | 7.120 | 7.370 | 7.251 | 12,172,157 |
| 2024-06-14 | 7.090 | 7.400 | 7.010 | 7.290 | 7.173 | 9,208,500 |
| 2024-06-13 | 6.930 | 7.110 | 6.930 | 7.060 | 6.946 | 4,292,600 |
| 2024-06-12 | 6.970 | 7.020 | 6.900 | 6.980 | 6.868 | 3,011,355 |
| 2024-06-11 | 6.930 | 6.980 | 6.770 | 6.970 | 6.858 | 3,448,102 |
| 2024-06-07 | 6.900 | 7.000 | 6.850 | 6.930 | 6.818 | 4,173,000 |
| 2024-06-06 | 7.070 | 7.150 | 6.820 | 6.890 | 6.779 | 9,497,302 |
| 2024-06-05 | 7.250 | 7.480 | 7.120 | 7.130 | 7.015 | 8,706,283 |
| 2024-06-04 | 7.100 | 7.370 | 6.860 | 7.350 | 7.232 | 14,063,300 |
| 2024-06-03 | 7.370 | 7.370 | 7.070 | 7.150 | 7.035 | 8,239,200 |
| 2024-05-31 | 7.420 | 7.470 | 7.300 | 7.370 | 7.251 | 6,516,900 |
| 2024-05-30 | 7.750 | 7.760 | 7.460 | 7.500 | 7.379 | 12,083,585 |
| 2024-05-29 | 7.720 | 7.840 | 7.580 | 7.800 | 7.674 | 16,460,384 |
| 2024-05-28 | 7.500 | 7.970 | 7.420 | 7.860 | 7.733 | 24,935,687 |
| 2024-05-27 | 7.320 | 7.800 | 7.260 | 7.570 | 7.448 | 18,564,187 |
| 2024-05-24 | 7.160 | 7.380 | 7.130 | 7.250 | 7.133 | 7,930,300 |
| 2024-05-23 | 7.280 | 7.290 | 7.090 | 7.120 | 7.005 | 4,685,867 |
| 2024-05-22 | 7.240 | 7.340 | 7.220 | 7.280 | 7.163 | 3,895,202 |
| 2024-05-21 | 7.360 | 7.360 | 7.230 | 7.250 | 7.133 | 3,390,100 |
| 2024-05-20 | 7.260 | 7.360 | 7.240 | 7.310 | 7.192 | 5,742,200 |
| 2024-05-17 | 7.300 | 7.360 | 7.220 | 7.310 | 7.192 | 6,133,500 |
| 2024-05-16 | 7.350 | 7.460 | 7.270 | 7.300 | 7.182 | 7,589,862 |
| 2024-05-15 | 7.590 | 7.690 | 7.370 | 7.380 | 7.261 | 14,944,800 |
| 2024-05-14 | 7.500 | 7.950 | 7.340 | 7.770 | 7.645 | 24,067,258 |
| 2024-05-13 | 7.170 | 7.490 | 7.120 | 7.380 | 7.261 | 12,016,308 |
| 2024-05-10 | 7.160 | 7.340 | 7.120 | 7.270 | 7.153 | 9,029,800 |
| 2024-05-09 | 7.070 | 7.190 | 7.070 | 7.140 | 7.025 | 4,410,500 |
| 2024-05-08 | 7.150 | 7.200 | 7.060 | 7.080 | 6.966 | 3,385,114 |
| 2024-05-07 | 7.180 | 7.220 | 7.090 | 7.150 | 7.035 | 4,792,067 |
| 2024-05-06 | 7.040 | 7.230 | 6.990 | 7.140 | 7.025 | 7,348,167 |
| 2024-04-30 | 6.880 | 6.950 | 6.850 | 6.930 | 6.818 | 5,199,199 |
| 2024-04-29 | 6.670 | 6.900 | 6.660 | 6.890 | 6.779 | 5,413,006 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0360 CNY |
| 2026-05-29 | 0.0380 CNY |
| 2025-09-26 | 0.0110 CNY |
| 2025-05-28 | 0.0200 CNY |
| 2024-12-30 | 0.0540 CNY |
| 2024-07-01 | 0.0130 CNY |
| 2023-07-06 | 0.0420 CNY |
| 2022-06-13 | 0.0360 CNY |
| 2021-06-08 | 0.0250 CNY |
| 2020-07-15 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.