Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.830	8.910	8.820	8.900	8.757	3,806,600
2023-07-28	8.780	8.850	8.680	8.830	8.688	4,297,569
2023-07-27	8.860	8.940	8.770	8.820	8.678	5,032,669
2023-07-26	8.890	8.920	8.850	8.880	8.737	2,543,582
2023-07-25	8.870	8.910	8.830	8.910	8.766	4,227,280
2023-07-24	8.740	8.800	8.710	8.800	8.658	2,521,557
2023-07-21	8.830	8.860	8.740	8.750	8.609	4,236,500
2023-07-20	8.890	8.920	8.820	8.830	8.688	4,398,648
2023-07-19	8.960	9.040	8.850	8.910	8.766	5,664,848
2023-07-18	9.090	9.100	8.980	9.000	8.855	4,321,500
2023-07-17	8.980	9.120	8.810	9.100	8.953	9,200,872
2023-07-14	9.160	9.170	8.970	8.980	8.835	18,087,402
2023-07-13	9.460	9.540	9.360	9.390	9.239	10,773,351
2023-07-12	9.630	9.690	9.440	9.470	9.317	12,499,537
2023-07-11	9.380	9.930	9.350	9.550	9.396	19,530,849
2023-07-10	9.350	9.480	9.180	9.390	9.239	14,545,500
2023-07-07	9.130	9.210	9.060	9.170	9.022	5,302,183
2023-07-06	9.100	9.210	9.040	9.130	8.983	4,921,976
2023-07-05	9.210	9.290	9.100	9.110	8.922	5,416,950
2023-07-04	9.200	9.240	9.150	9.210	9.020	4,775,800
2023-07-03	9.170	9.290	9.140	9.190	9.000	6,082,406
2023-06-30	9.150	9.210	9.100	9.150	8.961	7,563,930
2023-06-29	9.050	9.230	9.000	9.140	8.951	8,897,100
2023-06-28	9.000	9.090	8.810	9.030	8.844	6,074,960
2023-06-27	8.860	9.080	8.810	9.010	8.824	5,720,883
2023-06-26	9.100	9.170	8.810	8.820	8.638	9,721,349
2023-06-21	9.070	9.340	9.020	9.050	8.863	14,577,164
2023-06-20	9.010	9.070	8.890	8.930	8.746	5,942,831
2023-06-19	9.160	9.190	9.020	9.030	8.844	8,021,981
2023-06-16	9.020	9.370	9.010	9.190	9.000	12,148,528
2023-06-15	8.850	9.050	8.830	9.010	8.824	5,250,005
2023-06-14	9.010	9.070	8.860	8.890	8.706	8,369,926
2023-06-13	8.900	9.150	8.900	9.070	8.883	8,397,527
2023-06-12	8.780	8.920	8.720	8.900	8.716	3,264,705
2023-06-09	8.800	8.840	8.700	8.780	8.599	3,632,300
2023-06-08	8.880	8.940	8.750	8.790	8.609	5,642,608
2023-06-07	8.940	8.970	8.820	8.940	8.755	3,801,450
2023-06-06	9.220	9.230	8.880	8.940	8.755	8,308,328
2023-06-05	9.160	9.320	9.090	9.230	9.039	5,702,404
2023-06-02	9.080	9.190	9.050	9.130	8.941	4,020,800
2023-06-01	9.140	9.190	9.030	9.060	8.873	5,945,911
2023-05-31	9.180	9.240	9.000	9.140	8.951	8,687,400
2023-05-30	9.130	9.380	9.120	9.270	9.079	6,123,226
2023-05-29	9.250	9.340	9.070	9.100	8.912	5,060,775
2023-05-26	9.460	9.460	9.120	9.300	9.108	6,420,327
2023-05-25	9.370	9.530	9.370	9.460	9.265	6,039,808
2023-05-24	9.270	9.500	9.260	9.370	9.177	5,417,310
2023-05-23	9.500	9.500	9.310	9.310	9.118	5,072,300
2023-05-22	9.410	9.580	9.410	9.530	9.333	6,305,268
2023-05-19	9.530	9.530	9.340	9.410	9.216	4,606,212
2023-05-18	9.510	9.570	9.400	9.470	9.274	7,348,056
2023-05-17	9.300	9.650	9.250	9.600	9.402	11,337,964
2023-05-16	9.270	9.430	9.220	9.260	9.069	7,548,717
2023-05-15	9.120	9.290	9.090	9.270	9.079	4,415,617
2023-05-12	9.300	9.300	9.070	9.080	8.893	4,777,112
2023-05-11	9.150	9.270	9.100	9.260	9.069	5,143,431
2023-05-10	9.000	9.220	8.940	9.150	8.961	4,809,027
2023-05-09	9.070	9.250	8.930	9.050	8.863	6,703,758
2023-05-08	8.970	9.210	8.930	9.110	8.922	6,402,916
2023-05-05	9.230	9.230	8.870	8.920	8.736	6,224,069

← NewerPage 14 of 21 · 1,213 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.