Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.920	9.030	8.820	8.980	8.901	11,319,629
2025-04-23	8.760	8.910	8.690	8.890	8.811	8,868,929
2025-04-22	8.640	8.750	8.640	8.670	8.593	5,751,600
2025-04-21	8.560	8.700	8.520	8.680	8.603	7,067,700
2025-04-18	8.340	8.770	8.330	8.550	8.474	10,762,747
2025-04-17	8.230	8.420	8.200	8.340	8.266	4,519,000
2025-04-16	8.470	8.510	8.220	8.310	8.237	5,865,600
2025-04-15	8.400	8.540	8.340	8.520	8.445	7,013,700
2025-04-14	8.280	8.550	8.280	8.430	8.356	9,805,002
2025-04-11	8.120	8.270	8.090	8.190	8.118	8,310,900
2025-04-10	8.170	8.330	8.120	8.160	8.088	10,695,599
2025-04-09	7.690	8.070	7.350	8.030	7.959	14,316,402
2025-04-08	8.210	8.350	7.700	7.870	7.801	22,275,270
2025-04-07	8.850	8.880	8.360	8.360	8.286	13,876,300
2025-04-03	9.350	9.560	9.240	9.290	9.208	9,704,500
2025-04-02	9.290	9.710	9.210	9.500	9.416	14,975,600
2025-04-01	9.180	9.390	9.180	9.290	9.208	8,720,574
2025-03-31	9.360	9.400	9.000	9.170	9.089	11,768,400
2025-03-28	9.520	9.640	9.370	9.380	9.297	9,529,300
2025-03-27	9.700	9.720	9.500	9.550	9.466	11,985,900
2025-03-26	9.700	9.850	9.590	9.730	9.644	16,142,400
2025-03-25	9.770	9.980	9.670	9.760	9.674	26,464,404
2025-03-24	9.570	9.950	9.490	9.860	9.773	30,497,055
2025-03-21	9.660	9.860	9.550	9.590	9.505	15,058,955
2025-03-20	9.390	9.780	9.390	9.710	9.624	18,165,263
2025-03-19	9.260	9.660	9.240	9.470	9.386	17,451,255
2025-03-18	9.230	9.290	9.150	9.280	9.198	7,115,700
2025-03-17	9.250	9.300	9.160	9.170	9.089	9,230,100
2025-03-14	9.080	9.360	9.040	9.250	9.168	12,416,300
2025-03-13	9.150	9.210	8.970	9.090	9.010	9,245,730
2025-03-12	9.070	9.270	9.020	9.190	9.109	12,715,300
2025-03-11	9.000	9.080	8.850	9.070	8.990	8,330,455
2025-03-10	9.020	9.130	8.990	9.070	8.990	9,095,898
2025-03-07	9.210	9.280	8.970	9.000	8.921	17,370,030
2025-03-06	9.320	9.480	9.220	9.250	9.168	12,450,112
2025-03-05	9.250	9.340	9.000	9.160	9.079	8,549,100
2025-03-04	9.050	9.290	8.970	9.230	9.148	9,359,400
2025-03-03	9.000	9.320	8.940	9.050	8.970	14,826,122
2025-02-28	9.510	9.550	9.000	9.020	8.940	23,704,374
2025-02-27	9.990	10.000	9.750	9.880	9.793	10,379,800
2025-02-26	9.720	10.130	9.720	9.960	9.872	19,508,600
2025-02-25	9.740	9.930	9.640	9.730	9.644	10,805,604
2025-02-24	9.880	9.940	9.740	9.830	9.743	12,721,335
2025-02-21	9.820	9.980	9.780	9.980	9.892	19,516,395
2025-02-20	9.960	10.000	9.640	9.850	9.763	21,356,677
2025-02-19	10.060	10.070	9.830	9.970	9.882	29,729,402
2025-02-18	9.400	10.240	9.380	10.000	9.912	38,174,975
2025-02-17	9.330	9.470	9.330	9.400	9.317	7,821,000
2025-02-14	9.510	9.590	9.350	9.390	9.307	9,797,500
2025-02-13	9.730	9.870	9.510	9.550	9.466	13,634,904
2025-02-12	9.650	9.770	9.620	9.690	9.604	8,364,700
2025-02-11	9.610	9.710	9.510	9.680	9.595	7,930,900
2025-02-10	9.670	9.760	9.580	9.630	9.545	8,500,420
2025-02-07	9.600	9.750	9.550	9.660	9.575	9,547,460
2025-02-06	9.530	9.590	9.420	9.590	9.505	10,426,490
2025-02-05	9.730	9.750	9.480	9.600	9.515	8,693,042
2025-01-27	9.700	9.920	9.630	9.640	9.555	8,114,100
2025-01-24	9.660	9.760	9.570	9.720	9.634	8,207,500
2025-01-23	9.760	9.880	9.660	9.680	9.595	11,914,237
2025-01-22	9.790	9.890	9.440	9.700	9.614	17,270,400

← NewerPage 7 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.