Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.680	13.260	12.580	12.840	12.803	30,191,055
2026-07-17	12.980	13.240	12.560	12.590	12.554	22,496,369
2026-07-16	13.230	13.570	12.980	13.100	13.062	23,530,057
2026-07-15	13.710	13.720	13.260	13.320	13.282	24,579,759
2026-07-14	13.370	13.720	12.780	13.700	13.661	35,102,090
2026-07-13	13.460	13.980	13.160	13.310	13.272	43,847,564
2026-07-10	13.700	13.700	13.670	13.700	13.661	12,919,605
2026-07-09	12.400	12.480	11.800	12.450	12.414	18,806,666
2026-07-08	12.760	12.860	12.380	12.390	12.354	16,214,113
2026-07-07	13.150	13.420	12.760	12.860	12.823	16,425,713
2026-07-06	13.480	13.890	13.220	13.270	13.232	21,525,819
2026-07-03	13.370	13.690	13.250	13.480	13.441	19,990,087
2026-07-02	12.930	13.910	12.780	13.480	13.441	32,323,220
2026-07-01	13.450	13.450	12.770	13.040	13.002	28,449,053
2026-06-30	13.380	13.560	13.140	13.410	13.371	17,741,812
2026-06-29	13.560	13.700	13.010	13.380	13.341	22,268,466
2026-06-26	14.100	14.300	13.470	13.670	13.631	22,920,625
2026-06-25	14.320	14.550	13.900	14.000	13.960	26,233,370
2026-06-24	14.010	14.330	13.790	14.250	14.209	22,113,795
2026-06-23	14.400	14.440	14.030	14.140	14.099	25,748,616
2026-06-22	13.920	14.490	13.530	14.490	14.448	37,790,306
2026-06-18	13.860	14.150	13.720	13.980	13.940	24,247,784
2026-06-17	14.020	14.250	13.780	13.920	13.880	24,980,169
2026-06-16	13.790	14.290	13.650	14.140	14.099	29,886,736
2026-06-15	13.250	13.860	13.240	13.780	13.740	25,768,612
2026-06-12	13.500	13.580	13.000	13.060	13.022	22,885,932
2026-06-11	13.630	13.630	13.070	13.240	13.202	20,900,741
2026-06-10	13.700	13.880	13.460	13.760	13.720	23,384,673
2026-06-09	13.600	14.060	13.200	13.770	13.730	35,568,827
2026-06-08	13.300	13.710	12.880	13.140	13.102	30,942,486
2026-06-05	14.240	14.380	13.540	13.880	13.840	34,877,026
2026-06-04	14.650	14.860	13.890	13.980	13.940	56,037,510
2026-06-03	16.220	16.240	14.950	14.950	14.907	69,875,093
2026-06-02	16.900	17.000	16.100	16.610	16.562	57,511,248
2026-06-01	16.160	17.620	16.000	17.620	17.569	81,836,030
2026-05-29	16.100	16.880	15.720	16.440	16.393	66,511,804
2026-05-28	16.340	16.640	15.830	16.360	16.275	49,209,817
2026-05-27	16.070	16.950	15.920	16.800	16.713	56,577,660
2026-05-26	16.500	16.580	15.700	16.220	16.136	42,867,729
2026-05-25	16.700	17.190	16.400	16.780	16.693	63,801,455
2026-05-22	15.170	16.450	15.000	16.450	16.364	40,174,780
2026-05-21	15.710	16.160	14.800	14.950	14.872	41,794,695
2026-05-20	15.800	15.870	15.210	15.610	15.529	28,513,742
2026-05-19	15.710	15.810	15.340	15.700	15.618	36,066,147
2026-05-18	15.820	16.150	15.540	15.670	15.589	33,195,947
2026-05-15	16.330	16.650	15.800	15.940	15.857	44,095,088
2026-05-14	17.140	17.160	16.290	16.350	16.265	65,232,435
2026-05-13	17.000	18.130	16.780	17.220	17.130	106,259,955
2026-05-12	15.320	16.940	15.270	16.940	16.852	50,265,734
2026-05-11	15.600	15.710	15.130	15.400	15.320	34,183,735
2026-05-08	15.360	15.690	15.120	15.460	15.380	44,528,996
2026-05-07	15.200	16.100	15.040	15.530	15.449	54,989,658
2026-05-06	14.670	15.290	14.670	15.030	14.952	59,273,686
2026-04-30	14.700	15.380	14.380	14.490	14.415	66,977,882
2026-04-29	14.900	15.000	14.490	14.580	14.504	62,259,745
2026-04-28	14.580	15.290	14.340	15.000	14.922	100,155,337
2026-04-27	14.530	15.330	14.170	14.820	14.743	119,685,988
2026-04-24	14.000	14.670	13.800	14.030	13.957	142,405,425
2026-04-23	13.340	13.340	13.340	13.340	13.271	22,891,405
2026-04-22	12.150	12.190	11.960	12.130	12.067	24,393,432

← NewerPage 2 of 5 · 243 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.