Dalian Insulator Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.260 | 10.450 | 9.820 | 9.850 | 9.799 | 72,755,925 |
| 2026-01-15 | 9.170 | 9.500 | 9.160 | 9.500 | 9.451 | 19,160,145 |
| 2026-01-14 | 9.350 | 9.420 | 9.120 | 9.240 | 9.192 | 19,784,100 |
| 2026-01-13 | 9.190 | 9.430 | 9.060 | 9.290 | 9.242 | 20,487,926 |
| 2026-01-12 | 9.160 | 9.200 | 9.110 | 9.190 | 9.142 | 10,836,809 |
| 2026-01-09 | 9.240 | 9.260 | 9.070 | 9.160 | 9.112 | 9,677,671 |
| 2026-01-08 | 9.050 | 9.210 | 8.980 | 9.210 | 9.162 | 12,753,471 |
| 2026-01-07 | 8.960 | 9.080 | 8.890 | 9.040 | 8.993 | 11,585,273 |
| 2026-01-06 | 8.870 | 8.960 | 8.860 | 8.940 | 8.894 | 8,041,173 |
| 2026-01-05 | 8.800 | 8.910 | 8.790 | 8.870 | 8.824 | 7,663,773 |
| 2025-12-31 | 8.750 | 8.820 | 8.680 | 8.740 | 8.695 | 6,070,544 |
| 2025-12-30 | 8.860 | 8.910 | 8.780 | 8.780 | 8.734 | 6,658,771 |
| 2025-12-29 | 8.960 | 8.990 | 8.880 | 8.910 | 8.864 | 5,954,900 |
| 2025-12-26 | 9.080 | 9.080 | 8.920 | 8.990 | 8.943 | 6,653,365 |
| 2025-12-25 | 8.990 | 9.050 | 8.950 | 9.010 | 8.963 | 6,542,973 |
| 2025-12-24 | 8.850 | 9.010 | 8.790 | 8.970 | 8.923 | 6,653,371 |
| 2025-12-23 | 8.860 | 8.900 | 8.790 | 8.830 | 8.784 | 5,434,000 |
| 2025-12-22 | 8.860 | 8.940 | 8.860 | 8.890 | 8.844 | 5,218,600 |
| 2025-12-19 | 8.750 | 8.920 | 8.750 | 8.880 | 8.834 | 7,341,216 |
| 2025-12-18 | 8.600 | 8.810 | 8.580 | 8.730 | 8.685 | 6,281,619 |
| 2025-12-17 | 8.800 | 8.820 | 8.470 | 8.690 | 8.645 | 11,451,683 |
| 2025-12-16 | 8.980 | 8.980 | 8.750 | 8.800 | 8.754 | 6,550,100 |
| 2025-12-15 | 8.860 | 9.040 | 8.860 | 8.970 | 8.923 | 7,791,600 |
| 2025-12-12 | 8.710 | 8.990 | 8.710 | 8.880 | 8.834 | 9,435,500 |
| 2025-12-11 | 8.790 | 8.880 | 8.700 | 8.700 | 8.655 | 6,703,100 |
| 2025-12-10 | 8.850 | 8.850 | 8.710 | 8.750 | 8.705 | 7,407,100 |
| 2025-12-09 | 8.970 | 9.020 | 8.850 | 8.860 | 8.814 | 7,912,955 |
| 2025-12-08 | 9.040 | 9.050 | 8.970 | 8.980 | 8.933 | 6,464,092 |
| 2025-12-05 | 8.860 | 9.050 | 8.860 | 9.040 | 8.993 | 6,976,500 |
| 2025-12-04 | 8.940 | 8.990 | 8.850 | 8.880 | 8.834 | 6,282,700 |
| 2025-12-03 | 8.930 | 9.020 | 8.860 | 9.000 | 8.953 | 9,017,364 |
| 2025-12-02 | 8.940 | 8.940 | 8.830 | 8.870 | 8.824 | 5,254,792 |
| 2025-12-01 | 8.920 | 9.020 | 8.890 | 8.910 | 8.864 | 6,459,300 |
| 2025-11-28 | 8.830 | 8.920 | 8.800 | 8.920 | 8.874 | 5,003,755 |
| 2025-11-27 | 8.810 | 8.920 | 8.800 | 8.830 | 8.784 | 5,323,592 |
| 2025-11-26 | 8.900 | 8.990 | 8.800 | 8.830 | 8.784 | 8,227,900 |
| 2025-11-25 | 8.810 | 9.000 | 8.810 | 8.910 | 8.864 | 6,930,111 |
| 2025-11-24 | 8.790 | 8.870 | 8.680 | 8.800 | 8.754 | 8,496,200 |
| 2025-11-21 | 9.090 | 9.110 | 8.630 | 8.670 | 8.625 | 16,647,600 |
| 2025-11-20 | 9.150 | 9.220 | 9.090 | 9.150 | 9.102 | 7,666,424 |
| 2025-11-19 | 9.260 | 9.320 | 9.110 | 9.120 | 9.073 | 8,495,000 |
| 2025-11-18 | 9.400 | 9.440 | 9.200 | 9.250 | 9.202 | 9,109,474 |
| 2025-11-17 | 9.580 | 9.580 | 9.340 | 9.410 | 9.361 | 13,557,154 |
| 2025-11-14 | 9.650 | 9.710 | 9.540 | 9.570 | 9.520 | 11,666,448 |
| 2025-11-13 | 9.580 | 9.740 | 9.460 | 9.680 | 9.630 | 13,748,437 |
| 2025-11-12 | 9.730 | 9.800 | 9.560 | 9.600 | 9.550 | 14,099,000 |
| 2025-11-11 | 9.800 | 9.860 | 9.710 | 9.760 | 9.709 | 12,368,683 |
| 2025-11-10 | 9.770 | 9.830 | 9.640 | 9.770 | 9.719 | 19,933,261 |
| 2025-11-07 | 9.830 | 9.990 | 9.770 | 9.790 | 9.739 | 23,909,505 |
| 2025-11-06 | 9.800 | 9.940 | 9.670 | 9.800 | 9.749 | 35,680,279 |
| 2025-11-05 | 9.230 | 9.790 | 9.210 | 9.690 | 9.640 | 31,804,723 |
| 2025-11-04 | 9.200 | 9.350 | 9.200 | 9.300 | 9.252 | 12,353,500 |
| 2025-11-03 | 9.100 | 9.230 | 9.070 | 9.200 | 9.152 | 9,085,691 |
| 2025-10-31 | 9.080 | 9.190 | 9.030 | 9.070 | 9.023 | 7,479,774 |
| 2025-10-30 | 9.190 | 9.220 | 9.070 | 9.090 | 9.043 | 9,470,100 |
| 2025-10-29 | 9.090 | 9.230 | 9.080 | 9.190 | 9.142 | 11,777,492 |
| 2025-10-28 | 9.070 | 9.120 | 9.020 | 9.070 | 9.023 | 7,381,910 |
| 2025-10-27 | 8.990 | 9.080 | 8.990 | 9.070 | 9.023 | 7,220,653 |
| 2025-10-24 | 8.950 | 9.040 | 8.940 | 8.990 | 8.943 | 6,380,175 |
| 2025-10-23 | 8.870 | 8.990 | 8.790 | 8.970 | 8.923 | 5,285,000 |
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.