Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	24.780	25.200	23.520	24.000	23.887	14,735,527
2023-10-30	22.960	23.890	22.850	23.670	23.559	14,425,223
2023-10-27	22.040	23.500	22.010	23.170	23.061	15,850,335
2023-10-26	21.380	22.680	21.150	22.260	22.155	12,250,463
2023-10-25	21.750	22.000	21.270	21.330	21.230	7,751,000
2023-10-24	21.280	22.000	21.030	21.500	21.399	7,511,240
2023-10-23	21.530	21.730	20.910	21.190	21.090	5,988,664
2023-10-20	22.280	22.500	21.700	21.750	21.648	9,429,712
2023-10-19	22.590	23.010	22.230	22.480	22.374	13,508,425
2023-10-18	23.330	23.750	22.400	22.500	22.394	9,519,456
2023-10-17	22.960	23.860	22.710	23.420	23.310	12,677,086
2023-10-16	23.000	23.350	22.610	23.010	22.902	11,442,291
2023-10-13	21.820	23.380	21.600	23.380	23.270	23,365,556
2023-10-12	20.900	21.900	20.670	21.790	21.687	11,276,419
2023-10-11	20.950	21.110	20.510	20.790	20.692	5,486,383
2023-10-10	20.840	21.130	20.700	20.830	20.732	3,249,369
2023-10-09	20.860	21.130	20.650	20.850	20.752	2,983,780
2023-09-28	20.650	21.310	20.330	20.960	20.861	7,281,389
2023-09-27	20.510	20.980	20.510	20.650	20.553	2,942,411
2023-09-26	20.630	20.690	20.490	20.520	20.423	2,209,900
2023-09-25	20.930	20.950	20.470	20.620	20.523	3,689,800
2023-09-22	20.210	20.950	20.210	20.950	20.851	5,462,694
2023-09-21	20.630	20.810	20.150	20.290	20.194	6,510,482
2023-09-20	20.510	20.750	20.360	20.700	20.603	3,274,260
2023-09-19	20.970	21.000	20.410	20.590	20.493	5,391,858
2023-09-18	21.010	21.100	20.710	20.960	20.861	5,079,916
2023-09-15	21.200	21.560	21.010	21.180	21.080	5,809,066
2023-09-14	21.600	21.800	21.000	21.200	21.100	7,889,025
2023-09-13	21.570	22.120	21.500	21.760	21.658	6,546,975
2023-09-12	21.870	21.940	21.530	21.680	21.578	5,003,402
2023-09-11	21.720	22.480	21.410	21.860	21.757	11,690,747
2023-09-08	21.180	22.040	21.060	21.720	21.618	8,981,543
2023-09-07	22.260	22.600	21.410	21.520	21.419	11,838,454
2023-09-06	21.200	22.800	21.020	22.540	22.434	17,179,671
2023-09-05	21.280	21.940	21.060	21.320	21.220	11,171,978
2023-09-04	20.950	21.300	20.520	21.040	20.941	6,233,575
2023-09-01	21.140	21.880	20.650	20.950	20.851	8,002,602
2023-08-31	21.120	21.920	20.910	21.270	21.170	8,209,243
2023-08-30	21.000	21.690	20.910	21.020	20.921	5,756,866
2023-08-29	19.800	20.970	19.800	20.770	20.672	5,948,813
2023-08-28	21.790	21.930	19.820	19.850	19.757	8,802,013
2023-08-25	20.880	21.020	20.300	20.460	20.364	3,736,100
2023-08-24	21.050	21.130	20.560	20.840	20.742	6,094,595
2023-08-23	21.330	21.980	20.510	20.790	20.692	3,830,751
2023-08-22	21.810	21.810	21.130	21.550	21.449	2,536,600
2023-08-21	21.350	22.040	21.150	21.650	21.548	3,092,556
2023-08-18	21.870	21.990	21.410	21.430	21.329	3,118,515
2023-08-17	21.960	22.120	21.730	21.980	21.876	2,612,300
2023-08-16	22.250	22.430	21.900	22.060	21.956	2,274,335
2023-08-15	23.000	23.130	21.790	22.350	22.245	7,028,645
2023-08-14	22.840	23.170	22.760	22.990	22.882	3,259,151
2023-08-11	23.620	23.800	23.000	23.100	22.991	2,597,588
2023-08-10	23.390	23.800	23.350	23.610	23.499	3,690,405
2023-08-09	23.200	23.520	23.080	23.380	23.270	3,456,867
2023-08-08	23.300	23.390	22.930	23.270	23.160	3,480,300
2023-08-07	22.980	23.400	22.500	23.320	23.210	5,604,672
2023-08-04	23.380	23.620	22.900	22.950	22.842	5,228,196
2023-08-03	23.600	23.740	23.280	23.420	23.310	3,317,712
2023-08-02	22.930	23.760	22.930	23.700	23.588	6,934,883
2023-08-01	22.450	23.080	22.300	23.030	22.922	4,547,024

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.