Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.120	10.250	9.860	9.900	9.836	33,261,443
2025-07-22	9.790	10.010	9.750	9.950	9.886	30,530,382
2025-07-21	9.440	9.830	9.440	9.760	9.697	32,696,515
2025-07-18	9.300	9.320	9.200	9.230	9.170	5,730,684
2025-07-17	9.280	9.320	9.210	9.280	9.220	5,900,200
2025-07-16	9.290	9.380	9.220	9.280	9.220	7,427,900
2025-07-15	9.250	9.320	9.140	9.270	9.210	8,738,330
2025-07-14	9.210	9.350	9.200	9.280	9.220	7,437,100
2025-07-11	9.200	9.250	9.110	9.230	9.170	7,391,599
2025-07-10	9.190	9.280	9.190	9.210	9.151	7,027,004
2025-07-09	9.300	9.370	9.180	9.210	9.151	9,683,419
2025-07-08	9.300	9.300	9.200	9.280	9.220	9,319,320
2025-07-07	9.110	9.330	9.110	9.330	9.270	10,444,108
2025-07-04	9.280	9.280	9.130	9.150	9.091	8,112,969
2025-07-03	9.160	9.280	9.080	9.270	9.210	12,104,716
2025-07-02	9.110	9.200	9.030	9.130	9.071	11,489,202
2025-07-01	8.930	9.390	8.930	9.100	9.041	21,164,400
2025-06-30	8.910	9.000	8.880	8.920	8.862	8,264,200
2025-06-27	8.900	8.950	8.870	8.900	8.843	5,003,200
2025-06-26	8.940	8.990	8.870	8.880	8.823	6,613,302
2025-06-25	8.940	9.000	8.910	8.940	8.882	9,271,200
2025-06-24	8.720	8.970	8.720	8.940	8.882	7,769,050
2025-06-23	8.600	8.730	8.550	8.700	8.644	6,397,100
2025-06-20	8.720	8.780	8.660	8.680	8.624	5,565,700
2025-06-19	9.000	9.000	8.690	8.720	8.664	12,548,400
2025-06-18	9.040	9.140	8.960	8.990	8.932	9,663,500
2025-06-17	8.910	9.090	8.810	9.030	8.972	11,481,550
2025-06-16	8.810	8.990	8.810	8.890	8.833	6,824,100
2025-06-13	8.870	8.980	8.810	8.880	8.823	9,741,700
2025-06-12	8.870	8.980	8.830	8.930	8.872	9,206,274
2025-06-11	8.740	8.950	8.690	8.880	8.823	10,739,520
2025-06-10	8.740	8.830	8.610	8.740	8.684	8,083,160
2025-06-09	8.710	8.790	8.660	8.760	8.704	8,997,902
2025-06-06	8.680	8.740	8.610	8.690	8.634	8,822,800
2025-06-05	8.820	8.930	8.690	8.700	8.644	13,065,302
2025-06-04	8.590	9.000	8.530	8.750	8.694	20,086,402
2025-06-03	8.380	8.660	8.380	8.550	8.495	10,218,800
2025-05-30	8.590	8.690	8.410	8.430	8.376	9,271,100
2025-05-29	8.590	8.740	8.570	8.590	8.535	12,863,534
2025-05-28	8.380	8.580	8.350	8.500	8.445	10,651,100
2025-05-27	8.390	8.430	8.290	8.340	8.266	4,640,502
2025-05-26	8.310	8.420	8.260	8.380	8.306	5,428,100
2025-05-23	8.480	8.480	8.290	8.300	8.227	8,220,500
2025-05-22	8.540	8.650	8.430	8.440	8.365	8,884,300
2025-05-21	8.670	8.690	8.510	8.540	8.465	6,424,000
2025-05-20	8.550	8.680	8.460	8.670	8.593	9,125,200
2025-05-19	8.480	8.540	8.380	8.540	8.465	5,385,600
2025-05-16	8.390	8.550	8.390	8.460	8.385	4,994,720
2025-05-15	8.540	8.540	8.400	8.400	8.326	6,121,700
2025-05-14	8.590	8.590	8.450	8.540	8.465	7,126,800
2025-05-13	8.680	8.720	8.550	8.560	8.484	8,503,850
2025-05-12	8.630	8.680	8.520	8.600	8.524	9,531,950
2025-05-09	8.720	8.720	8.540	8.570	8.494	8,920,875
2025-05-08	8.670	8.750	8.600	8.710	8.633	10,472,700
2025-05-07	8.660	8.720	8.530	8.680	8.603	12,937,881
2025-05-06	8.450	8.610	8.400	8.590	8.514	11,413,802
2025-04-30	8.400	8.440	8.300	8.310	8.237	7,771,100
2025-04-29	8.300	8.420	8.230	8.370	8.296	7,582,800
2025-04-28	8.390	8.470	8.220	8.260	8.187	12,679,818
2025-04-25	8.720	8.720	8.300	8.450	8.375	24,303,000

← NewerPage 6 of 21 · 1,217 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.