Dalian Insulator Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.150	11.390	11.110	11.310	11.310	7,652,425
2026-10-19	11.100	11.280	11.040	11.190	11.190	7,997,800
2026-10-16	11.390	11.450	11.120	11.220	11.220	8,558,108
2026-10-15	11.180	11.370	11.130	11.190	11.190	8,680,900
2026-10-14	12.000	12.130	11.480	11.480	11.480	12,894,117
2026-10-13	11.880	12.140	11.780	12.000	12.000	14,396,602
2026-10-12	12.270	12.510	12.050	12.080	12.080	14,168,790
2026-10-09	12.100	12.310	11.780	12.260	12.260	13,964,406
2026-10-08	12.000	12.560	11.990	12.210	12.210	14,460,784
2026-09-30	11.930	12.160	11.900	11.950	11.950	8,243,651
2026-09-29	11.840	11.940	11.760	11.840	11.840	6,658,224
2026-09-28	12.160	12.160	11.750	11.840	11.840	9,189,409
2026-09-24	12.300	12.380	12.150	12.160	12.160	8,300,000
2026-09-23	12.640	12.670	12.240	12.300	12.300	13,027,307
2026-09-22	12.790	12.930	12.570	12.640	12.640	12,909,453
2026-09-21	12.670	12.780	12.630	12.770	12.770	11,782,099
2026-09-18	12.480	12.710	12.460	12.680	12.680	12,214,436
2026-09-17	12.500	12.570	12.350	12.410	12.410	8,613,100
2026-09-16	12.400	12.610	12.270	12.570	12.570	11,238,026
2026-09-15	12.460	12.550	12.360	12.380	12.380	7,459,605
2026-09-14	12.340	12.660	12.320	12.480	12.444	8,173,357
2026-09-11	12.560	12.620	12.320	12.440	12.404	11,639,874
2026-09-10	12.830	12.850	12.620	12.680	12.643	10,930,227
2026-09-09	12.900	12.970	12.710	12.930	12.893	14,048,302
2026-09-08	12.980	13.040	12.780	12.860	12.823	14,596,449
2026-09-07	13.320	13.350	12.900	12.990	12.953	16,356,800
2026-09-04	13.070	13.500	13.040	13.140	13.102	24,998,495
2026-09-03	12.910	13.100	12.840	12.980	12.943	11,703,900
2026-09-02	13.000	13.090	12.760	12.840	12.803	15,720,643
2026-09-01	13.150	13.350	13.080	13.120	13.082	13,960,561
2026-08-31	12.920	13.250	12.820	13.200	13.162	18,779,045
2026-08-28	12.960	13.110	12.930	13.020	12.982	11,926,748
2026-08-27	12.940	13.170	12.770	13.080	13.042	19,710,039
2026-08-26	13.170	13.350	12.890	12.920	12.883	18,371,220
2026-08-25	13.130	13.210	12.770	13.180	13.142	15,063,185
2026-08-24	13.650	13.710	12.980	13.260	13.222	16,341,973
2026-08-21	13.240	13.680	13.150	13.650	13.611	14,700,523
2026-08-20	13.720	13.930	13.280	13.390	13.351	17,821,398
2026-08-19	14.390	14.390	13.570	13.600	13.561	27,445,114
2026-08-18	14.750	14.930	14.350	14.580	14.538	18,996,695
2026-08-17	14.320	14.790	14.130	14.760	14.717	24,251,218
2026-08-14	14.370	14.620	14.130	14.310	14.269	16,906,900
2026-08-13	14.870	14.880	14.350	14.350	14.309	23,534,100
2026-08-12	14.580	14.880	14.480	14.710	14.668	19,984,020
2026-08-11	14.700	14.900	14.520	14.610	14.568	23,763,628
2026-08-10	14.490	14.870	14.460	14.840	14.797	32,986,946
2026-08-07	14.380	14.540	14.120	14.410	14.368	26,942,269
2026-08-06	14.630	14.740	14.380	14.460	14.418	30,745,548
2026-08-05	14.650	14.800	14.500	14.690	14.648	40,180,346
2026-08-04	14.760	14.990	14.240	14.970	14.927	46,187,801
2026-08-03	15.020	15.650	14.350	14.500	14.458	53,036,880
2026-07-31	14.390	15.100	14.360	14.910	14.867	40,617,686
2026-07-30	14.480	15.050	14.150	14.740	14.698	52,746,886
2026-07-29	13.800	14.800	13.600	14.660	14.618	52,517,927
2026-07-28	13.840	13.880	13.530	13.810	13.770	34,624,200
2026-07-27	13.320	14.380	13.200	14.130	14.089	52,385,110
2026-07-24	13.610	13.900	13.060	13.450	13.411	43,307,956
2026-07-23	12.340	13.610	12.310	13.610	13.571	38,741,955
2026-07-22	13.050	13.100	12.340	12.370	12.334	28,551,311
2026-07-21	12.800	13.200	11.980	13.150	13.112	34,647,621

Page 1 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.