Dalian Insulator Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.450 | 7.550 | 7.220 | 7.420 | 7.300 | 15,760,900 |
| 2024-01-22 | 8.060 | 8.080 | 7.340 | 7.490 | 7.369 | 19,425,000 |
| 2024-01-19 | 8.390 | 8.440 | 8.030 | 8.100 | 7.969 | 16,731,785 |
| 2024-01-18 | 8.310 | 8.550 | 7.950 | 8.320 | 8.186 | 29,757,611 |
| 2024-01-17 | 8.650 | 8.990 | 8.430 | 8.430 | 8.294 | 35,827,010 |
| 2024-01-16 | 8.610 | 8.870 | 8.420 | 8.770 | 8.629 | 37,852,789 |
| 2024-01-15 | 8.690 | 9.100 | 8.610 | 8.610 | 8.471 | 58,402,859 |
| 2024-01-12 | 7.930 | 8.670 | 7.900 | 8.670 | 8.530 | 36,323,289 |
| 2024-01-11 | 7.860 | 7.950 | 7.860 | 7.880 | 7.753 | 2,944,913 |
| 2024-01-10 | 7.880 | 8.020 | 7.770 | 7.880 | 7.753 | 4,463,000 |
| 2024-01-09 | 7.850 | 7.980 | 7.810 | 7.940 | 7.812 | 4,372,041 |
| 2024-01-08 | 8.040 | 8.050 | 7.830 | 7.850 | 7.724 | 4,745,820 |
| 2024-01-05 | 7.940 | 8.320 | 7.940 | 8.020 | 7.891 | 12,062,360 |
| 2024-01-04 | 8.060 | 8.090 | 7.940 | 8.030 | 7.901 | 6,041,528 |
| 2024-01-03 | 8.020 | 8.190 | 7.960 | 8.120 | 7.989 | 10,144,824 |
| 2024-01-02 | 7.870 | 8.240 | 7.850 | 8.070 | 7.940 | 13,728,850 |
| 2023-12-29 | 7.760 | 8.040 | 7.760 | 7.900 | 7.773 | 8,668,451 |
| 2023-12-28 | 7.390 | 7.750 | 7.310 | 7.750 | 7.625 | 11,090,700 |
| 2023-12-27 | 7.290 | 7.390 | 7.260 | 7.350 | 7.232 | 3,062,200 |
| 2023-12-26 | 7.480 | 7.500 | 7.260 | 7.270 | 7.153 | 4,214,500 |
| 2023-12-25 | 7.460 | 7.500 | 7.370 | 7.460 | 7.340 | 5,122,178 |
| 2023-12-22 | 7.630 | 7.630 | 7.470 | 7.480 | 7.359 | 5,443,050 |
| 2023-12-21 | 7.480 | 7.690 | 7.400 | 7.650 | 7.527 | 7,242,150 |
| 2023-12-20 | 7.530 | 7.700 | 7.460 | 7.580 | 7.458 | 8,888,200 |
| 2023-12-19 | 7.540 | 7.590 | 7.480 | 7.530 | 7.409 | 4,216,700 |
| 2023-12-18 | 7.690 | 7.690 | 7.530 | 7.540 | 7.419 | 4,281,300 |
| 2023-12-15 | 7.830 | 7.970 | 7.670 | 7.700 | 7.576 | 8,318,500 |
| 2023-12-14 | 7.720 | 8.020 | 7.700 | 7.850 | 7.724 | 11,401,352 |
| 2023-12-13 | 7.700 | 7.790 | 7.590 | 7.740 | 7.615 | 7,034,041 |
| 2023-12-12 | 7.650 | 7.750 | 7.570 | 7.750 | 7.625 | 5,797,158 |
| 2023-12-11 | 7.700 | 7.700 | 7.390 | 7.650 | 7.527 | 9,489,858 |
| 2023-12-08 | 7.650 | 7.740 | 7.560 | 7.740 | 7.615 | 7,603,200 |
| 2023-12-07 | 7.750 | 7.790 | 7.640 | 7.650 | 7.527 | 6,487,118 |
| 2023-12-06 | 7.750 | 7.880 | 7.730 | 7.750 | 7.625 | 5,826,771 |
| 2023-12-05 | 7.900 | 7.950 | 7.750 | 7.750 | 7.625 | 7,701,017 |
| 2023-12-04 | 8.130 | 8.170 | 7.910 | 7.980 | 7.851 | 13,972,067 |
| 2023-12-01 | 8.220 | 8.240 | 8.070 | 8.130 | 7.999 | 14,286,789 |
| 2023-11-30 | 8.160 | 8.450 | 8.110 | 8.220 | 8.088 | 21,540,914 |
| 2023-11-29 | 8.320 | 8.320 | 8.110 | 8.190 | 8.058 | 15,505,199 |
| 2023-11-28 | 8.000 | 8.340 | 7.830 | 8.310 | 8.176 | 32,280,779 |
| 2023-11-27 | 7.570 | 8.210 | 7.560 | 8.050 | 7.920 | 25,063,173 |
| 2023-11-24 | 7.680 | 7.700 | 7.540 | 7.560 | 7.438 | 3,275,613 |
| 2023-11-23 | 7.590 | 7.700 | 7.550 | 7.680 | 7.556 | 3,490,936 |
| 2023-11-22 | 7.690 | 7.740 | 7.590 | 7.600 | 7.478 | 3,121,500 |
| 2023-11-21 | 7.750 | 7.830 | 7.660 | 7.690 | 7.566 | 3,973,478 |
| 2023-11-20 | 7.690 | 7.770 | 7.650 | 7.750 | 7.625 | 3,222,714 |
| 2023-11-17 | 7.590 | 7.680 | 7.540 | 7.660 | 7.537 | 2,931,773 |
| 2023-11-16 | 7.660 | 7.680 | 7.580 | 7.590 | 7.468 | 3,152,545 |
| 2023-11-15 | 7.690 | 7.730 | 7.650 | 7.680 | 7.556 | 5,333,952 |
| 2023-11-14 | 7.550 | 7.680 | 7.530 | 7.650 | 7.527 | 4,775,500 |
| 2023-11-13 | 7.500 | 7.570 | 7.500 | 7.560 | 7.438 | 3,515,455 |
| 2023-11-10 | 7.520 | 7.560 | 7.450 | 7.530 | 7.409 | 3,081,345 |
| 2023-11-09 | 7.560 | 7.620 | 7.500 | 7.530 | 7.409 | 3,060,216 |
| 2023-11-08 | 7.550 | 7.590 | 7.490 | 7.530 | 7.409 | 3,364,900 |
| 2023-11-07 | 7.530 | 7.570 | 7.480 | 7.560 | 7.438 | 3,297,921 |
| 2023-11-06 | 7.430 | 7.570 | 7.430 | 7.540 | 7.419 | 4,287,202 |
| 2023-11-03 | 7.270 | 7.460 | 7.250 | 7.410 | 7.291 | 4,668,960 |
| 2023-11-02 | 7.380 | 7.430 | 7.260 | 7.270 | 7.153 | 3,534,202 |
| 2023-11-01 | 7.290 | 7.420 | 7.230 | 7.390 | 7.271 | 5,059,100 |
| 2023-10-31 | 7.350 | 7.420 | 7.180 | 7.260 | 7.143 | 6,070,700 |
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.