Dalian Insulator Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.630 | 10.780 | 10.590 | 10.720 | 10.566 | 12,534,804 |
| 2024-10-25 | 10.680 | 10.800 | 10.550 | 10.620 | 10.467 | 17,540,004 |
| 2024-10-24 | 10.880 | 10.900 | 10.590 | 10.700 | 10.546 | 14,394,665 |
| 2024-10-23 | 10.990 | 11.540 | 10.800 | 10.960 | 10.802 | 23,181,947 |
| 2024-10-22 | 10.600 | 11.290 | 10.600 | 11.060 | 10.901 | 26,027,033 |
| 2024-10-21 | 10.740 | 10.880 | 10.480 | 10.620 | 10.467 | 22,551,482 |
| 2024-10-18 | 10.100 | 11.100 | 10.010 | 10.810 | 10.654 | 37,186,912 |
| 2024-10-17 | 10.200 | 10.240 | 10.040 | 10.110 | 9.964 | 11,665,933 |
| 2024-10-16 | 10.190 | 10.220 | 9.780 | 10.130 | 9.984 | 16,029,400 |
| 2024-10-15 | 10.600 | 10.700 | 10.170 | 10.190 | 10.043 | 26,611,300 |
| 2024-10-14 | 10.400 | 10.870 | 10.250 | 10.810 | 10.654 | 27,181,982 |
| 2024-10-11 | 10.910 | 10.940 | 10.060 | 10.250 | 10.102 | 36,519,361 |
| 2024-10-10 | 10.330 | 11.330 | 10.320 | 11.180 | 11.019 | 47,188,966 |
| 2024-10-09 | 10.150 | 10.640 | 9.950 | 10.310 | 10.161 | 31,837,420 |
| 2024-10-08 | 10.890 | 10.910 | 9.620 | 10.500 | 10.349 | 42,724,477 |
| 2024-09-30 | 9.500 | 9.980 | 9.170 | 9.920 | 9.777 | 36,721,568 |
| 2024-09-27 | 8.920 | 9.350 | 8.810 | 9.230 | 9.097 | 23,312,127 |
| 2024-09-26 | 8.800 | 8.880 | 8.600 | 8.880 | 8.752 | 13,847,700 |
| 2024-09-25 | 8.560 | 9.100 | 8.540 | 8.840 | 8.713 | 21,732,700 |
| 2024-09-24 | 8.570 | 8.700 | 8.400 | 8.630 | 8.506 | 13,656,400 |
| 2024-09-23 | 8.700 | 8.830 | 8.490 | 8.540 | 8.417 | 15,090,700 |
| 2024-09-20 | 8.750 | 8.900 | 8.750 | 8.780 | 8.654 | 10,254,700 |
| 2024-09-19 | 8.800 | 8.980 | 8.750 | 8.820 | 8.693 | 18,033,404 |
| 2024-09-18 | 8.370 | 8.960 | 8.330 | 8.800 | 8.673 | 26,033,202 |
| 2024-09-13 | 8.460 | 8.520 | 8.300 | 8.320 | 8.200 | 9,215,600 |
| 2024-09-12 | 8.280 | 8.560 | 8.250 | 8.490 | 8.368 | 17,498,335 |
| 2024-09-11 | 8.170 | 8.380 | 8.150 | 8.330 | 8.210 | 10,719,135 |
| 2024-09-10 | 8.110 | 8.240 | 7.920 | 8.210 | 8.092 | 8,981,000 |
| 2024-09-09 | 7.970 | 8.120 | 7.910 | 8.000 | 7.885 | 5,445,900 |
| 2024-09-06 | 8.110 | 8.230 | 8.000 | 8.010 | 7.895 | 6,550,200 |
| 2024-09-05 | 8.190 | 8.250 | 8.030 | 8.160 | 8.042 | 6,245,500 |
| 2024-09-04 | 8.150 | 8.310 | 8.090 | 8.190 | 8.072 | 8,045,900 |
| 2024-09-03 | 8.070 | 8.280 | 8.020 | 8.240 | 8.121 | 11,953,767 |
| 2024-09-02 | 8.090 | 8.250 | 8.040 | 8.080 | 7.964 | 9,047,400 |
| 2024-08-30 | 8.020 | 8.210 | 7.910 | 8.090 | 7.973 | 13,977,500 |
| 2024-08-29 | 7.650 | 8.100 | 7.610 | 8.050 | 7.934 | 13,631,200 |
| 2024-08-28 | 7.610 | 7.740 | 7.610 | 7.710 | 7.599 | 5,060,100 |
| 2024-08-27 | 7.800 | 7.850 | 7.650 | 7.670 | 7.560 | 7,819,704 |
| 2024-08-26 | 8.010 | 8.080 | 7.780 | 7.840 | 7.727 | 13,402,467 |
| 2024-08-23 | 7.830 | 8.250 | 7.770 | 8.070 | 7.954 | 25,819,444 |
| 2024-08-22 | 7.740 | 7.770 | 7.550 | 7.580 | 7.471 | 4,886,900 |
| 2024-08-21 | 7.560 | 7.690 | 7.560 | 7.670 | 7.560 | 3,817,900 |
| 2024-08-20 | 7.750 | 7.820 | 7.560 | 7.620 | 7.510 | 5,218,600 |
| 2024-08-19 | 7.800 | 7.870 | 7.730 | 7.760 | 7.648 | 4,476,700 |
| 2024-08-16 | 7.880 | 7.920 | 7.770 | 7.810 | 7.697 | 5,429,060 |
| 2024-08-15 | 7.810 | 7.940 | 7.630 | 7.910 | 7.796 | 10,709,905 |
| 2024-08-14 | 7.990 | 8.030 | 7.870 | 7.870 | 7.757 | 7,624,417 |
| 2024-08-13 | 7.900 | 8.030 | 7.850 | 7.990 | 7.875 | 7,643,800 |
| 2024-08-12 | 7.970 | 8.090 | 7.860 | 7.900 | 7.786 | 8,768,002 |
| 2024-08-09 | 7.960 | 8.240 | 7.940 | 7.970 | 7.855 | 12,404,002 |
| 2024-08-08 | 8.120 | 8.140 | 7.870 | 8.010 | 7.895 | 19,638,700 |
| 2024-08-07 | 7.760 | 8.420 | 7.740 | 8.200 | 8.082 | 30,292,502 |
| 2024-08-06 | 7.560 | 7.680 | 7.520 | 7.650 | 7.540 | 5,595,700 |
| 2024-08-05 | 7.650 | 7.880 | 7.500 | 7.510 | 7.402 | 9,473,500 |
| 2024-08-02 | 7.720 | 7.950 | 7.690 | 7.790 | 7.678 | 13,829,020 |
| 2024-08-01 | 7.780 | 7.830 | 7.680 | 7.740 | 7.629 | 7,621,900 |
| 2024-07-31 | 7.650 | 7.770 | 7.520 | 7.770 | 7.658 | 12,065,900 |
| 2024-07-30 | 7.520 | 7.740 | 7.410 | 7.640 | 7.530 | 7,090,500 |
| 2024-07-29 | 7.630 | 7.780 | 7.500 | 7.560 | 7.451 | 5,943,602 |
| 2024-07-26 | 7.370 | 7.740 | 7.360 | 7.620 | 7.510 | 9,090,202 |
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.