Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.680	9.780	9.600	9.720	9.634	7,953,600
2025-01-20	9.550	9.790	9.550	9.710	9.624	11,283,490
2025-01-17	9.240	9.570	9.150	9.530	9.446	11,301,774
2025-01-16	9.250	9.360	9.110	9.240	9.158	6,893,907
2025-01-15	9.120	9.190	9.000	9.160	9.079	4,916,347
2025-01-14	8.720	9.150	8.720	9.140	9.059	7,775,018
2025-01-13	8.700	8.730	8.470	8.680	8.603	4,928,000
2025-01-10	9.050	9.070	8.780	8.780	8.702	4,431,800
2025-01-09	9.060	9.190	8.990	9.040	8.960	4,426,302
2025-01-08	8.990	9.180	8.730	9.080	9.000	7,270,730
2025-01-07	8.830	9.050	8.760	9.040	8.960	7,175,800
2025-01-06	8.590	8.870	8.440	8.850	8.772	8,163,420
2025-01-03	8.900	9.010	8.600	8.620	8.544	7,753,918
2025-01-02	9.220	9.260	8.800	8.880	8.802	8,253,400
2024-12-31	9.410	9.500	9.180	9.220	9.139	6,127,702
2024-12-30	9.550	9.560	9.350	9.410	9.327	6,545,900
2024-12-27	9.430	9.710	9.390	9.600	9.462	8,369,620
2024-12-26	9.120	9.460	9.070	9.420	9.284	8,629,424
2024-12-25	9.290	9.320	9.010	9.120	8.989	6,399,704
2024-12-24	9.210	9.390	9.130	9.290	9.156	6,457,200
2024-12-23	9.500	9.550	9.170	9.180	9.048	7,920,743
2024-12-20	9.590	9.640	9.450	9.480	9.343	6,951,200
2024-12-19	9.490	9.610	9.330	9.610	9.472	5,960,229
2024-12-18	9.530	9.590	9.410	9.500	9.363	4,833,224
2024-12-17	9.680	9.860	9.450	9.510	9.373	7,782,724
2024-12-16	9.770	9.900	9.640	9.680	9.541	6,368,601
2024-12-13	10.040	10.110	9.750	9.770	9.629	9,044,100
2024-12-12	10.010	10.090	9.910	10.070	9.925	8,664,500
2024-12-11	9.920	10.120	9.880	10.000	9.856	7,697,100
2024-12-10	10.050	10.130	9.900	9.910	9.767	12,388,097
2024-12-09	9.870	10.010	9.750	9.860	9.718	9,032,800
2024-12-06	9.880	9.930	9.710	9.890	9.748	9,516,600
2024-12-05	9.870	9.890	9.710	9.870	9.728	7,583,100
2024-12-04	10.080	10.160	9.790	9.890	9.748	12,460,802
2024-12-03	9.720	10.280	9.690	10.060	9.915	20,430,100
2024-12-02	9.530	9.640	9.470	9.630	9.491	9,247,357
2024-11-29	9.520	9.570	9.350	9.530	9.393	11,369,057
2024-11-28	9.620	9.660	9.480	9.510	9.373	6,970,257
2024-11-27	9.700	9.700	9.310	9.610	9.472	9,239,799
2024-11-26	9.670	9.830	9.590	9.710	9.570	6,375,257
2024-11-25	9.600	9.700	9.470	9.670	9.531	6,541,300
2024-11-22	9.980	10.010	9.540	9.600	9.462	8,198,501
2024-11-21	9.830	10.080	9.760	9.960	9.817	7,350,000
2024-11-20	9.770	9.860	9.700	9.850	9.708	7,903,115
2024-11-19	9.590	9.790	9.540	9.770	9.629	7,459,981
2024-11-18	9.920	9.960	9.470	9.550	9.412	11,586,794
2024-11-15	10.120	10.200	9.850	9.850	9.708	13,240,900
2024-11-14	10.550	10.700	10.100	10.130	9.984	17,786,620
2024-11-13	10.510	10.770	10.260	10.500	10.349	15,772,164
2024-11-12	10.410	10.740	10.350	10.590	10.437	22,140,799
2024-11-11	10.250	10.420	10.110	10.420	10.270	14,205,280
2024-11-08	10.460	10.580	10.200	10.240	10.092	15,711,157
2024-11-07	10.100	10.520	10.050	10.420	10.270	17,613,557
2024-11-06	10.230	10.360	10.060	10.170	10.023	18,862,820
2024-11-05	10.140	10.220	9.990	10.170	10.023	21,950,100
2024-11-04	10.070	10.250	9.990	10.160	10.014	10,538,200
2024-11-01	10.400	10.490	9.940	9.990	9.846	17,470,500
2024-10-31	10.520	10.700	10.400	10.430	10.280	14,717,904
2024-10-30	10.430	10.780	10.320	10.520	10.368	15,164,477
2024-10-29	10.730	10.900	10.460	10.510	10.359	14,977,300

← NewerPage 8 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.