Dalian Insulator Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.680 | 6.730 | 6.640 | 6.700 | 6.592 | 4,997,014 |
| 2024-04-25 | 6.520 | 6.790 | 6.520 | 6.750 | 6.641 | 5,162,800 |
| 2024-04-24 | 6.670 | 6.770 | 6.590 | 6.770 | 6.661 | 3,772,800 |
| 2024-04-23 | 6.750 | 6.750 | 6.610 | 6.630 | 6.523 | 4,438,700 |
| 2024-04-22 | 6.580 | 6.910 | 6.480 | 6.760 | 6.651 | 7,524,600 |
| 2024-04-19 | 6.640 | 6.710 | 6.570 | 6.600 | 6.494 | 4,034,500 |
| 2024-04-18 | 6.600 | 6.770 | 6.520 | 6.690 | 6.582 | 5,575,143 |
| 2024-04-17 | 6.360 | 6.610 | 6.360 | 6.600 | 6.494 | 6,994,506 |
| 2024-04-16 | 6.790 | 6.800 | 6.310 | 6.310 | 6.208 | 11,813,346 |
| 2024-04-15 | 7.120 | 7.200 | 6.720 | 6.840 | 6.730 | 11,579,476 |
| 2024-04-12 | 7.140 | 7.220 | 7.100 | 7.140 | 7.025 | 7,081,389 |
| 2024-04-11 | 6.850 | 7.300 | 6.800 | 7.230 | 7.114 | 14,659,395 |
| 2024-04-10 | 7.030 | 7.030 | 6.810 | 6.880 | 6.769 | 3,775,100 |
| 2024-04-09 | 6.880 | 7.050 | 6.880 | 7.030 | 6.917 | 2,974,100 |
| 2024-04-08 | 7.090 | 7.100 | 6.880 | 6.880 | 6.769 | 4,290,567 |
| 2024-04-03 | 7.180 | 7.200 | 7.040 | 7.090 | 6.976 | 3,766,002 |
| 2024-04-02 | 7.140 | 7.200 | 7.100 | 7.180 | 7.064 | 5,436,029 |
| 2024-04-01 | 7.030 | 7.150 | 7.020 | 7.140 | 7.025 | 4,405,021 |
| 2024-03-29 | 6.800 | 7.010 | 6.800 | 7.010 | 6.897 | 2,319,394 |
| 2024-03-28 | 6.750 | 6.910 | 6.730 | 6.800 | 6.690 | 4,287,000 |
| 2024-03-27 | 6.910 | 6.930 | 6.730 | 6.730 | 6.622 | 5,096,900 |
| 2024-03-26 | 7.000 | 7.080 | 6.760 | 6.910 | 6.799 | 6,358,200 |
| 2024-03-25 | 7.160 | 7.180 | 6.950 | 6.960 | 6.848 | 6,766,121 |
| 2024-03-22 | 7.290 | 7.310 | 7.110 | 7.230 | 7.114 | 6,584,185 |
| 2024-03-21 | 7.340 | 7.370 | 7.220 | 7.300 | 7.182 | 6,012,715 |
| 2024-03-20 | 7.260 | 7.370 | 7.240 | 7.340 | 7.222 | 5,831,280 |
| 2024-03-19 | 7.310 | 7.360 | 7.260 | 7.260 | 7.143 | 4,704,800 |
| 2024-03-18 | 7.260 | 7.300 | 7.200 | 7.300 | 7.182 | 6,146,337 |
| 2024-03-15 | 7.220 | 7.260 | 7.160 | 7.240 | 7.123 | 5,295,000 |
| 2024-03-14 | 7.300 | 7.410 | 7.120 | 7.250 | 7.133 | 7,289,790 |
| 2024-03-13 | 7.350 | 7.390 | 7.270 | 7.340 | 7.222 | 5,347,367 |
| 2024-03-12 | 7.290 | 7.420 | 7.250 | 7.360 | 7.241 | 7,708,232 |
| 2024-03-11 | 7.210 | 7.410 | 7.200 | 7.280 | 7.163 | 8,173,339 |
| 2024-03-08 | 7.090 | 7.230 | 7.040 | 7.150 | 7.035 | 4,757,522 |
| 2024-03-07 | 7.160 | 7.280 | 7.080 | 7.110 | 6.995 | 6,918,200 |
| 2024-03-06 | 7.000 | 7.270 | 6.960 | 7.200 | 7.084 | 10,064,700 |
| 2024-03-05 | 7.060 | 7.080 | 6.960 | 7.000 | 6.887 | 4,596,200 |
| 2024-03-04 | 7.130 | 7.180 | 6.990 | 7.110 | 6.995 | 5,245,835 |
| 2024-03-01 | 6.990 | 7.100 | 6.950 | 7.080 | 6.966 | 5,927,535 |
| 2024-02-29 | 6.860 | 7.050 | 6.800 | 6.990 | 6.877 | 8,086,186 |
| 2024-02-28 | 7.230 | 7.350 | 6.850 | 6.850 | 6.740 | 12,687,676 |
| 2024-02-27 | 7.080 | 7.220 | 7.040 | 7.200 | 7.084 | 7,461,454 |
| 2024-02-26 | 7.160 | 7.370 | 7.060 | 7.130 | 7.015 | 9,052,404 |
| 2024-02-23 | 6.950 | 7.160 | 6.890 | 7.130 | 7.015 | 8,415,512 |
| 2024-02-22 | 6.900 | 6.990 | 6.810 | 6.950 | 6.838 | 5,664,514 |
| 2024-02-21 | 6.800 | 7.050 | 6.730 | 6.920 | 6.809 | 8,242,737 |
| 2024-02-20 | 6.950 | 6.950 | 6.750 | 6.820 | 6.710 | 6,121,264 |
| 2024-02-19 | 6.940 | 7.080 | 6.730 | 6.840 | 6.730 | 11,731,531 |
| 2024-02-08 | 6.160 | 6.810 | 6.160 | 6.810 | 6.700 | 10,603,876 |
| 2024-02-07 | 6.170 | 6.450 | 6.040 | 6.190 | 6.090 | 9,923,724 |
| 2024-02-06 | 5.780 | 6.330 | 5.530 | 6.130 | 6.031 | 12,041,057 |
| 2024-02-05 | 6.290 | 6.290 | 5.660 | 5.850 | 5.756 | 15,330,984 |
| 2024-02-02 | 6.710 | 6.800 | 6.030 | 6.290 | 6.189 | 15,455,400 |
| 2024-02-01 | 6.910 | 6.960 | 6.620 | 6.690 | 6.582 | 9,438,362 |
| 2024-01-31 | 7.270 | 7.270 | 6.810 | 6.910 | 6.799 | 11,724,890 |
| 2024-01-30 | 7.410 | 7.550 | 7.130 | 7.160 | 7.045 | 9,813,622 |
| 2024-01-29 | 7.730 | 7.850 | 7.480 | 7.490 | 7.369 | 9,185,518 |
| 2024-01-26 | 8.080 | 8.110 | 7.860 | 7.880 | 7.753 | 9,186,858 |
| 2024-01-25 | 7.590 | 8.220 | 7.480 | 8.090 | 7.960 | 18,077,139 |
| 2024-01-24 | 7.400 | 7.670 | 7.360 | 7.600 | 7.478 | 10,516,650 |
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.