Hubei Dinglong Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.540 | 20.800 | 20.360 | 20.630 | 20.533 | 7,229,400 |
| 2024-07-25 | 20.800 | 20.990 | 20.540 | 20.630 | 20.533 | 7,986,896 |
| 2024-07-24 | 21.070 | 21.380 | 20.790 | 20.870 | 20.772 | 8,843,551 |
| 2024-07-23 | 22.680 | 22.680 | 21.160 | 21.190 | 21.090 | 16,532,100 |
| 2024-07-22 | 22.830 | 23.140 | 22.600 | 22.710 | 22.603 | 9,331,508 |
| 2024-07-19 | 22.400 | 23.060 | 22.330 | 22.700 | 22.593 | 12,149,000 |
| 2024-07-18 | 22.080 | 22.720 | 21.750 | 22.620 | 22.513 | 9,793,289 |
| 2024-07-17 | 22.600 | 22.790 | 22.240 | 22.310 | 22.205 | 7,244,798 |
| 2024-07-16 | 22.770 | 22.790 | 22.060 | 22.700 | 22.593 | 12,532,789 |
| 2024-07-15 | 22.900 | 23.300 | 22.780 | 22.850 | 22.742 | 8,388,351 |
| 2024-07-12 | 22.800 | 23.110 | 22.540 | 22.990 | 22.882 | 10,344,351 |
| 2024-07-11 | 23.130 | 23.230 | 22.540 | 23.040 | 22.931 | 13,469,993 |
| 2024-07-10 | 22.850 | 23.070 | 22.730 | 22.800 | 22.693 | 8,677,737 |
| 2024-07-09 | 22.140 | 23.060 | 22.060 | 22.870 | 22.762 | 13,660,319 |
| 2024-07-08 | 22.180 | 23.000 | 22.030 | 22.140 | 22.036 | 10,266,490 |
| 2024-07-05 | 22.030 | 22.430 | 21.710 | 22.320 | 22.215 | 7,111,359 |
| 2024-07-04 | 22.470 | 22.600 | 22.060 | 22.100 | 21.996 | 6,924,910 |
| 2024-07-03 | 22.130 | 22.790 | 21.990 | 22.500 | 22.394 | 10,672,810 |
| 2024-07-02 | 22.930 | 22.960 | 22.230 | 22.340 | 22.235 | 12,821,193 |
| 2024-07-01 | 22.760 | 22.970 | 22.450 | 22.910 | 22.802 | 13,134,215 |
| 2024-06-28 | 22.680 | 22.970 | 22.530 | 22.680 | 22.573 | 16,498,607 |
| 2024-06-27 | 23.520 | 23.720 | 22.670 | 22.840 | 22.732 | 22,642,013 |
| 2024-06-26 | 23.040 | 23.880 | 22.450 | 23.810 | 23.698 | 29,052,151 |
| 2024-06-25 | 22.350 | 22.600 | 21.650 | 21.950 | 21.847 | 9,411,724 |
| 2024-06-24 | 22.880 | 23.250 | 22.240 | 22.350 | 22.245 | 10,594,184 |
| 2024-06-21 | 22.430 | 23.060 | 22.400 | 22.840 | 22.732 | 6,874,532 |
| 2024-06-20 | 23.020 | 23.460 | 22.760 | 22.770 | 22.663 | 10,298,136 |
| 2024-06-19 | 23.070 | 23.360 | 22.770 | 23.160 | 23.051 | 10,823,162 |
| 2024-06-18 | 23.200 | 23.470 | 22.750 | 22.940 | 22.832 | 10,794,593 |
| 2024-06-17 | 22.680 | 23.300 | 22.350 | 23.110 | 23.001 | 14,116,017 |
| 2024-06-14 | 23.280 | 23.480 | 22.740 | 23.080 | 22.971 | 26,352,093 |
| 2024-06-13 | 23.420 | 23.700 | 23.260 | 23.400 | 23.290 | 12,311,912 |
| 2024-06-12 | 23.640 | 23.670 | 23.310 | 23.400 | 23.290 | 10,201,605 |
| 2024-06-11 | 23.110 | 23.800 | 22.960 | 23.730 | 23.618 | 14,025,979 |
| 2024-06-07 | 23.350 | 23.900 | 22.850 | 23.120 | 23.011 | 11,055,888 |
| 2024-06-06 | 23.500 | 23.890 | 23.210 | 23.410 | 23.300 | 11,563,460 |
| 2024-06-05 | 23.000 | 23.400 | 23.000 | 23.050 | 22.941 | 7,998,893 |
| 2024-06-04 | 22.370 | 23.160 | 22.330 | 23.110 | 23.001 | 9,865,672 |
| 2024-06-03 | 22.840 | 23.100 | 22.350 | 22.570 | 22.464 | 11,723,400 |
| 2024-05-31 | 22.490 | 22.790 | 22.330 | 22.490 | 22.384 | 5,757,700 |
| 2024-05-30 | 21.900 | 22.580 | 21.660 | 22.400 | 22.295 | 7,968,567 |
| 2024-05-29 | 21.910 | 22.380 | 21.770 | 21.880 | 21.777 | 9,151,277 |
| 2024-05-28 | 22.890 | 23.170 | 22.160 | 22.260 | 22.155 | 15,521,581 |
| 2024-05-27 | 22.090 | 22.960 | 21.700 | 22.890 | 22.782 | 12,208,658 |
| 2024-05-24 | 22.160 | 22.540 | 22.040 | 22.070 | 21.966 | 5,232,900 |
| 2024-05-23 | 22.350 | 22.620 | 22.260 | 22.380 | 22.275 | 5,309,360 |
| 2024-05-22 | 22.440 | 22.650 | 22.070 | 22.520 | 22.414 | 6,380,800 |
| 2024-05-21 | 22.890 | 22.930 | 22.430 | 22.520 | 22.414 | 6,698,100 |
| 2024-05-20 | 22.990 | 23.260 | 22.800 | 22.950 | 22.842 | 7,053,601 |
| 2024-05-17 | 22.600 | 23.000 | 22.460 | 22.990 | 22.882 | 4,940,800 |
| 2024-05-16 | 22.800 | 22.980 | 22.550 | 22.650 | 22.543 | 4,939,500 |
| 2024-05-15 | 22.840 | 23.180 | 22.580 | 22.800 | 22.693 | 4,128,400 |
| 2024-05-14 | 23.160 | 23.390 | 22.820 | 22.820 | 22.713 | 5,911,800 |
| 2024-05-13 | 23.200 | 23.380 | 22.910 | 23.170 | 23.061 | 5,868,200 |
| 2024-05-10 | 23.390 | 23.500 | 23.030 | 23.190 | 23.081 | 5,991,708 |
| 2024-05-09 | 23.300 | 23.520 | 23.220 | 23.420 | 23.310 | 6,841,000 |
| 2024-05-08 | 23.650 | 23.830 | 23.260 | 23.290 | 23.180 | 8,725,709 |
| 2024-05-07 | 23.720 | 24.250 | 23.680 | 23.830 | 23.718 | 8,966,100 |
| 2024-05-06 | 24.000 | 24.190 | 23.410 | 23.740 | 23.628 | 11,745,271 |
| 2024-04-30 | 23.200 | 23.970 | 23.120 | 23.690 | 23.578 | 13,082,773 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1000 CNY |
| 2025-07-17 | 0.1000 CNY |
| 2023-06-16 | 0.0500 CNY |
| 2022-06-24 | 0.0200 CNY |
| 2021-06-24 | 0.0300 CNY |
| 2020-08-14 | 0.0202 CNY |
| 2019-06-10 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.