Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.870	8.990	8.790	8.970	8.923	5,285,000
2025-10-22	8.940	8.990	8.880	8.920	8.874	4,952,800
2025-10-21	8.820	8.950	8.790	8.940	8.894	6,165,300
2025-10-20	8.730	8.830	8.690	8.790	8.744	4,851,000
2025-10-17	8.900	8.920	8.650	8.660	8.615	8,398,963
2025-10-16	9.010	9.050	8.870	8.900	8.854	5,449,400
2025-10-15	8.830	9.020	8.780	9.010	8.963	8,643,181
2025-10-14	8.980	9.050	8.790	8.810	8.764	8,385,000
2025-10-13	8.810	8.960	8.650	8.930	8.884	7,464,704
2025-10-10	8.910	9.080	8.880	8.990	8.943	9,083,557
2025-10-09	8.790	8.950	8.790	8.930	8.884	7,145,623
2025-09-30	8.720	8.860	8.700	8.770	8.724	5,923,261
2025-09-29	8.690	8.760	8.510	8.700	8.655	6,134,355
2025-09-26	8.700	8.820	8.680	8.700	8.655	5,706,165
2025-09-25	8.710	8.780	8.670	8.730	8.674	6,187,200
2025-09-24	8.620	8.720	8.570	8.710	8.654	4,975,300
2025-09-23	8.760	8.780	8.510	8.650	8.594	9,109,707
2025-09-22	8.800	8.830	8.700	8.760	8.704	4,405,425
2025-09-19	8.860	8.940	8.800	8.830	8.773	5,883,524
2025-09-18	9.100	9.150	8.850	8.900	8.843	11,149,100
2025-09-17	8.970	9.200	8.930	9.120	9.061	10,967,685
2025-09-16	8.900	8.980	8.850	8.980	8.922	5,241,743
2025-09-15	8.990	8.990	8.890	8.910	8.853	5,259,200
2025-09-12	9.060	9.070	8.970	8.980	8.922	4,760,801
2025-09-11	8.970	9.050	8.880	9.030	8.972	6,161,500
2025-09-10	8.960	9.000	8.920	8.970	8.912	3,503,600
2025-09-09	9.060	9.080	8.930	8.980	8.922	5,247,827
2025-09-08	8.940	9.080	8.940	9.060	9.002	7,096,627
2025-09-05	8.800	8.940	8.790	8.940	8.882	6,262,012
2025-09-04	8.900	8.970	8.700	8.800	8.743	10,718,435
2025-09-03	9.080	9.100	8.900	8.900	8.843	7,849,701
2025-09-02	9.220	9.250	8.960	9.100	9.041	12,868,124
2025-09-01	9.170	9.300	9.110	9.220	9.161	11,046,002
2025-08-29	9.260	9.260	9.120	9.150	9.091	11,831,404
2025-08-28	9.360	9.470	9.050	9.270	9.210	23,075,310
2025-08-27	9.820	9.890	9.400	9.410	9.349	45,539,284
2025-08-26	10.150	10.240	10.000	10.210	10.144	16,380,306
2025-08-25	9.900	10.100	9.880	10.100	10.035	20,465,561
2025-08-22	9.860	9.950	9.780	9.910	9.846	10,491,200
2025-08-21	9.980	10.050	9.860	9.890	9.826	10,579,005
2025-08-20	9.880	9.990	9.790	9.970	9.906	15,266,349
2025-08-19	9.650	10.050	9.640	9.820	9.757	20,666,386
2025-08-18	9.650	9.730	9.630	9.690	9.628	12,833,220
2025-08-15	9.600	9.780	9.560	9.640	9.578	10,096,800
2025-08-14	9.810	9.820	9.550	9.570	9.508	11,688,400
2025-08-13	9.850	9.900	9.750	9.790	9.727	9,800,814
2025-08-12	9.850	9.940	9.780	9.880	9.816	10,135,916
2025-08-11	9.620	9.930	9.570	9.860	9.796	18,005,437
2025-08-08	9.580	9.630	9.520	9.580	9.518	9,349,013
2025-08-07	9.520	9.580	9.460	9.540	9.478	8,380,004
2025-08-06	9.420	9.620	9.420	9.520	9.459	9,767,900
2025-08-05	9.430	9.450	9.380	9.450	9.389	6,687,404
2025-08-04	9.320	9.450	9.260	9.420	9.359	7,128,890
2025-08-01	9.330	9.430	9.280	9.350	9.290	5,516,100
2025-07-31	9.420	9.490	9.280	9.320	9.260	10,355,700
2025-07-30	9.550	9.570	9.410	9.470	9.409	9,363,720
2025-07-29	9.510	9.550	9.420	9.520	9.459	9,705,600
2025-07-28	9.590	9.600	9.460	9.540	9.478	10,555,100
2025-07-25	9.770	9.770	9.550	9.570	9.508	14,495,089
2025-07-24	9.900	9.950	9.730	9.790	9.727	17,208,800

← NewerPage 5 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.