Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.980	9.260	8.930	9.150	8.961	6,242,055
2023-04-28	8.910	9.080	8.840	9.040	8.853	7,762,182
2023-04-27	9.150	9.150	8.670	8.900	8.716	16,160,156
2023-04-26	9.410	9.640	9.410	9.540	9.343	7,720,784
2023-04-25	9.700	9.800	9.240	9.380	9.186	9,426,495
2023-04-24	9.730	9.890	9.610	9.750	9.549	5,622,802
2023-04-21	10.180	10.180	9.700	9.730	9.529	11,278,789
2023-04-20	10.090	10.200	9.990	10.160	9.950	9,005,161
2023-04-19	10.010	10.220	9.860	10.170	9.960	11,049,475
2023-04-18	10.060	10.120	9.960	10.010	9.803	6,018,359
2023-04-17	9.890	10.120	9.880	10.110	9.901	12,358,757
2023-04-14	9.900	9.960	9.840	9.940	9.735	5,575,598
2023-04-13	10.050	10.090	9.840	9.900	9.696	9,669,659
2023-04-12	10.000	10.040	9.950	10.040	9.833	6,803,100
2023-04-11	10.150	10.150	9.900	10.010	9.803	8,672,404
2023-04-10	10.180	10.300	10.060	10.090	9.882	9,484,600
2023-04-07	10.150	10.300	10.120	10.180	9.970	8,355,400
2023-04-06	10.150	10.250	10.030	10.190	9.980	10,369,856
2023-04-04	10.620	10.650	10.080	10.190	9.980	22,393,165
2023-04-03	10.500	10.750	10.500	10.680	10.459	11,559,801
2023-03-31	10.640	10.670	10.490	10.590	10.371	9,779,834
2023-03-30	10.650	10.760	10.480	10.730	10.508	9,907,706
2023-03-29	10.690	10.770	10.570	10.620	10.401	8,489,717
2023-03-28	10.950	10.950	10.610	10.640	10.420	10,330,600
2023-03-27	11.170	11.170	10.850	10.880	10.655	15,812,132
2023-03-24	11.000	11.280	10.880	11.160	10.930	17,118,600
2023-03-23	10.880	11.150	10.860	10.950	10.724	15,408,543
2023-03-22	11.090	11.180	10.830	10.950	10.724	22,170,156
2023-03-21	10.620	11.050	10.500	11.040	10.812	38,763,511
2023-03-20	10.020	10.850	9.960	10.600	10.381	32,382,333
2023-03-17	9.860	10.090	9.780	9.920	9.715	8,798,902
2023-03-16	10.190	10.200	9.770	9.780	9.578	9,647,004
2023-03-15	9.850	10.120	9.850	10.040	9.833	8,383,076
2023-03-14	10.100	10.140	9.660	9.820	9.617	10,651,700
2023-03-13	9.950	10.280	9.900	10.090	9.882	7,717,611
2023-03-10	10.200	10.230	9.960	9.960	9.754	9,821,400
2023-03-09	10.320	10.510	10.220	10.280	10.068	6,252,225
2023-03-08	10.230	10.370	10.200	10.290	10.078	6,795,400
2023-03-07	10.550	10.580	10.250	10.310	10.097	9,443,608
2023-03-06	10.480	10.570	10.310	10.550	10.332	10,141,370
2023-03-03	10.480	10.540	10.410	10.500	10.283	7,543,323
2023-03-02	10.700	10.700	10.410	10.470	10.254	12,298,363
2023-03-01	10.680	10.730	10.580	10.700	10.479	11,936,726
2023-02-28	10.500	10.740	10.500	10.670	10.450	14,248,989
2023-02-27	10.250	10.890	10.210	10.620	10.401	22,028,936
2023-02-24	10.490	10.530	10.280	10.370	10.156	6,938,500
2023-02-23	10.360	10.590	10.290	10.430	10.215	8,376,506
2023-02-22	10.440	10.610	10.370	10.420	10.205	8,238,069
2023-02-21	10.310	10.710	10.250	10.560	10.342	16,931,127
2023-02-20	10.260	10.310	10.100	10.300	10.087	11,709,580
2023-02-17	10.500	10.700	10.180	10.200	9.989	16,297,952
2023-02-16	10.790	10.820	10.260	10.360	10.146	20,679,819
2023-02-15	10.720	11.000	10.680	10.850	10.626	18,810,719
2023-02-14	10.590	10.790	10.460	10.770	10.548	19,781,649
2023-02-13	10.610	10.690	10.530	10.580	10.362	9,695,235
2023-02-10	10.580	10.650	10.510	10.610	10.391	9,020,257
2023-02-09	10.480	10.700	10.370	10.650	10.430	14,985,084
2023-02-08	10.450	10.630	10.390	10.470	10.254	11,917,743
2023-02-07	10.450	10.470	10.310	10.450	10.234	10,818,170
2023-02-06	10.300	10.620	10.270	10.470	10.254	20,534,187

← NewerPage 15 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.