Dalian Insulator Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.450	7.530	7.330	7.400	7.281	7,539,118
2023-10-27	7.410	7.580	7.380	7.530	7.409	5,372,400
2023-10-26	7.360	7.460	7.200	7.440	7.320	3,820,300
2023-10-25	7.300	7.420	7.290	7.390	7.271	4,273,704
2023-10-24	7.110	7.290	7.080	7.280	7.163	5,301,400
2023-10-23	7.310	7.410	7.040	7.070	6.956	4,923,000
2023-10-20	7.270	7.480	7.260	7.320	7.202	4,663,420
2023-10-19	7.270	7.450	7.220	7.280	7.163	3,770,020
2023-10-18	7.550	7.550	7.250	7.260	7.143	6,213,914
2023-10-17	7.590	7.620	7.470	7.540	7.419	3,211,803
2023-10-16	7.790	7.790	7.550	7.590	7.468	4,468,750
2023-10-13	7.850	7.850	7.720	7.740	7.615	3,286,700
2023-10-12	7.810	7.910	7.740	7.870	7.743	3,608,100
2023-10-11	7.820	7.840	7.730	7.750	7.625	4,175,404
2023-10-10	7.830	7.890	7.770	7.810	7.684	3,646,600
2023-10-09	7.890	7.950	7.780	7.820	7.694	3,370,100
2023-09-28	7.920	7.970	7.860	7.890	7.763	3,912,800
2023-09-27	7.750	8.020	7.750	7.920	7.792	5,016,580
2023-09-26	7.800	7.840	7.750	7.760	7.635	2,119,900
2023-09-25	7.970	7.970	7.790	7.810	7.684	2,628,700
2023-09-22	7.750	7.950	7.720	7.940	7.812	2,488,710
2023-09-21	7.820	7.850	7.730	7.750	7.625	2,002,604
2023-09-20	7.920	7.970	7.800	7.820	7.694	2,127,002
2023-09-19	8.050	8.050	7.910	7.920	7.792	2,024,502
2023-09-18	7.920	8.050	7.830	8.010	7.881	3,105,490
2023-09-15	7.960	8.000	7.910	7.920	7.792	1,978,714
2023-09-14	8.060	8.070	7.890	7.930	7.802	2,535,000
2023-09-13	8.170	8.220	7.970	8.030	7.901	3,618,500
2023-09-12	8.190	8.250	8.120	8.160	8.029	2,763,478
2023-09-11	8.110	8.210	7.990	8.190	8.058	4,163,700
2023-09-08	7.960	8.090	7.950	8.060	7.930	2,093,900
2023-09-07	8.190	8.210	7.970	7.990	7.861	3,910,700
2023-09-06	8.050	8.220	8.040	8.210	8.078	3,095,400
2023-09-05	8.050	8.140	8.030	8.110	7.979	3,216,100
2023-09-04	7.950	8.080	7.910	8.070	7.940	3,516,800
2023-09-01	7.960	8.050	7.870	7.930	7.802	2,351,500
2023-08-31	8.060	8.140	7.880	7.960	7.832	5,024,200
2023-08-30	8.000	8.130	7.960	8.060	7.930	2,896,100
2023-08-29	7.820	7.980	7.750	7.970	7.842	4,071,700
2023-08-28	8.100	8.150	7.730	7.770	7.645	4,484,700
2023-08-25	7.820	7.840	7.640	7.660	7.537	2,999,502
2023-08-24	7.890	7.960	7.760	7.790	7.664	3,070,638
2023-08-23	8.080	8.100	7.850	7.860	7.733	2,933,700
2023-08-22	8.250	8.250	7.940	8.080	7.950	4,201,753
2023-08-21	8.220	8.300	8.150	8.180	8.048	2,439,500
2023-08-18	8.250	8.320	8.210	8.210	8.078	2,896,300
2023-08-17	8.100	8.380	7.980	8.250	8.117	5,710,801
2023-08-16	8.350	8.400	8.120	8.140	8.009	4,775,784
2023-08-15	8.560	8.580	8.330	8.400	8.265	3,082,758
2023-08-14	8.470	8.550	8.290	8.550	8.412	3,350,980
2023-08-11	8.730	8.730	8.450	8.470	8.334	4,826,341
2023-08-10	8.680	8.730	8.670	8.690	8.550	2,097,802
2023-08-09	8.770	8.770	8.670	8.680	8.540	2,813,302
2023-08-08	8.830	8.860	8.730	8.770	8.629	3,228,300
2023-08-07	8.890	8.900	8.820	8.830	8.688	2,409,548
2023-08-04	8.890	8.910	8.860	8.880	8.737	2,899,502
2023-08-03	8.840	8.870	8.800	8.870	8.727	2,067,702
2023-08-02	8.900	8.930	8.850	8.860	8.717	2,431,380
2023-08-01	8.900	8.930	8.830	8.910	8.766	3,181,400
2023-07-31	8.830	8.910	8.820	8.900	8.757	3,806,600

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.