Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.360	12.360	12.000	12.230	12.166	25,225,146
2026-04-20	12.150	12.460	12.050	12.460	12.395	37,591,337
2026-04-17	12.160	12.300	11.990	12.150	12.087	26,414,447
2026-04-16	12.330	12.370	11.900	12.230	12.166	42,189,940
2026-04-15	11.570	12.770	11.550	12.320	12.256	65,541,591
2026-04-14	11.690	11.740	11.460	11.610	11.550	13,466,450
2026-04-13	11.770	11.770	11.490	11.560	11.500	17,130,679
2026-04-10	12.010	12.170	11.760	11.900	11.838	21,880,996
2026-04-09	11.790	11.940	11.610	11.720	11.659	24,144,094
2026-04-08	11.100	11.900	11.010	11.900	11.838	26,144,585
2026-04-07	10.820	10.940	10.700	10.820	10.764	10,995,650
2026-04-03	11.130	11.150	10.690	10.710	10.654	17,600,767
2026-04-02	11.200	11.470	11.000	11.120	11.062	13,658,200
2026-04-01	11.350	11.420	11.150	11.200	11.142	10,542,149
2026-03-31	11.250	11.440	11.050	11.050	10.993	13,624,930
2026-03-30	11.450	11.550	11.070	11.300	11.241	19,034,333
2026-03-27	11.010	11.640	10.990	11.620	11.560	18,360,855
2026-03-26	11.610	11.610	11.220	11.300	11.241	15,225,695
2026-03-25	11.450	11.820	11.390	11.630	11.570	21,233,159
2026-03-24	11.280	11.430	11.030	11.410	11.351	21,617,802
2026-03-23	11.300	11.550	10.890	11.010	10.953	26,134,732
2026-03-20	12.120	12.170	11.600	11.600	11.540	20,619,300
2026-03-19	12.310	12.500	11.880	11.990	11.928	26,997,685
2026-03-18	12.410	12.670	12.340	12.520	12.455	19,483,600
2026-03-17	12.900	13.040	12.300	12.340	12.276	25,529,749
2026-03-16	13.270	13.500	12.720	12.850	12.783	24,155,294
2026-03-13	13.310	13.720	13.140	13.200	13.131	28,862,748
2026-03-12	13.850	13.880	13.410	13.550	13.480	26,523,286
2026-03-11	14.470	14.480	13.700	13.800	13.728	40,244,287
2026-03-10	14.140	14.770	14.000	14.190	14.116	48,161,996
2026-03-09	13.500	14.380	13.490	14.080	14.007	63,196,369
2026-03-06	14.300	14.440	13.840	13.940	13.868	81,889,815
2026-03-05	12.990	14.060	12.990	14.000	13.927	98,999,891
2026-03-04	12.240	13.390	12.090	12.780	12.714	43,713,028
2026-03-03	12.980	13.200	12.240	12.290	12.226	34,719,030
2026-03-02	12.950	13.150	12.770	12.800	12.733	35,038,192
2026-02-27	13.340	13.560	13.010	13.170	13.102	37,909,861
2026-02-26	13.140	13.450	12.810	13.270	13.201	53,272,625
2026-02-25	12.890	13.290	12.650	13.020	12.952	69,378,121
2026-02-24	11.780	12.770	11.770	12.770	12.704	65,992,191
2026-02-13	11.740	11.900	11.540	11.610	11.550	25,509,802
2026-02-12	11.660	12.160	11.520	12.010	11.948	44,078,010
2026-02-11	11.510	11.720	11.430	11.510	11.450	19,533,197
2026-02-10	11.700	11.830	11.510	11.600	11.540	24,122,837
2026-02-09	11.770	11.880	11.590	11.760	11.699	37,065,315
2026-02-06	11.490	12.230	11.300	11.850	11.788	51,139,404
2026-02-05	11.930	12.080	11.500	11.600	11.540	43,162,061
2026-02-04	12.050	12.300	11.830	12.140	12.077	57,797,507
2026-02-03	11.690	12.770	11.500	12.440	12.375	96,864,158
2026-02-02	10.900	11.800	10.900	11.800	11.739	50,742,205
2026-01-30	10.710	10.850	10.370	10.730	10.674	32,333,634
2026-01-29	11.270	11.270	10.670	10.820	10.764	39,639,079
2026-01-28	11.110	11.440	11.020	11.270	11.211	49,985,125
2026-01-27	10.960	11.180	10.730	11.020	10.963	41,423,347
2026-01-26	10.920	11.250	10.760	10.870	10.814	44,378,109
2026-01-23	10.740	11.100	10.610	10.920	10.863	46,917,444
2026-01-22	10.760	11.070	10.530	10.840	10.784	54,578,371
2026-01-21	11.260	11.390	10.680	10.720	10.664	63,233,295
2026-01-20	11.460	11.800	11.020	11.160	11.102	114,377,759
2026-01-19	9.850	10.840	9.840	10.840	10.784	38,127,319

← NewerPage 3 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.