Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	67.050	77.900	64.110	77.320	77.320	67,500,420
2026-07-20	71.430	72.010	63.790	65.880	65.880	53,582,309
2026-07-17	72.880	74.490	69.330	69.410	69.410	51,151,719
2026-07-16	75.550	78.200	71.950	72.500	72.500	44,959,682
2026-07-15	83.850	84.560	77.330	77.920	77.920	36,976,122
2026-07-14	81.350	83.650	77.010	82.600	82.600	45,170,554
2026-07-13	83.850	84.840	79.270	79.920	79.920	53,948,508
2026-07-10	96.000	98.000	82.880	83.100	83.100	98,034,184
2026-07-09	91.590	96.180	90.010	95.990	95.990	56,647,192
2026-07-08	91.260	92.380	83.000	89.360	89.360	51,749,313
2026-07-07	89.000	92.550	87.510	91.260	91.260	36,747,607
2026-07-06	91.670	92.960	86.880	90.560	90.560	42,593,724
2026-07-03	92.990	93.710	88.210	89.880	89.880	47,089,713
2026-07-02	95.680	98.370	90.850	93.370	93.370	58,809,493
2026-07-01	105.00	111.03	98.500	100.30	100.30	68,871,609
2026-06-30	100.29	106.55	97.500	105.97	105.97	67,779,144
2026-06-29	97.910	104.60	93.250	104.00	104.00	75,090,045
2026-06-26	95.450	98.980	93.100	95.070	95.070	57,683,144
2026-06-25	97.200	97.580	92.420	95.450	95.450	51,543,098
2026-06-24	89.470	97.650	88.080	96.700	96.700	62,228,684
2026-06-23	94.860	95.790	89.070	91.300	91.300	54,457,737
2026-06-22	93.250	95.330	88.910	91.400	91.400	59,204,247
2026-06-18	90.600	92.690	89.570	92.180	92.180	49,273,397
2026-06-17	84.880	93.000	84.500	91.130	91.130	66,937,865
2026-06-16	84.990	86.080	82.880	84.500	84.400	49,298,561
2026-06-15	82.000	86.330	77.420	85.570	85.469	68,631,711
2026-06-12	85.000	88.550	78.500	78.990	78.897	89,443,625
2026-06-11	71.200	76.400	71.200	75.480	75.391	50,247,897
2026-06-10	68.000	71.900	67.530	71.040	70.956	37,866,749
2026-06-09	66.980	69.560	66.030	69.100	69.018	32,637,547
2026-06-08	65.000	67.330	64.080	64.910	64.833	38,334,937
2026-06-05	71.710	72.950	69.210	69.750	69.668	36,989,540
2026-06-04	68.990	74.850	68.800	73.390	73.303	38,870,374
2026-06-03	67.690	72.150	67.450	70.400	70.317	43,134,949
2026-06-02	65.920	68.410	65.920	67.440	67.360	29,268,586
2026-06-01	68.010	69.040	65.000	65.820	65.742	36,963,721
2026-05-29	74.500	75.000	66.500	67.140	67.061	56,032,043
2026-05-28	73.330	75.400	71.000	74.560	74.472	36,083,663
2026-05-27	79.020	79.240	73.380	73.400	73.313	48,529,597
2026-05-26	81.000	81.580	76.000	79.550	79.456	55,921,988
2026-05-25	73.080	78.500	69.960	77.000	76.909	52,687,452
2026-05-22	74.000	75.450	70.100	73.000	72.914	46,667,772
2026-05-21	77.680	79.830	72.450	72.980	72.894	52,195,418
2026-05-20	76.620	80.330	75.500	76.840	76.749	48,930,150
2026-05-19	71.600	78.000	69.790	77.010	76.919	47,254,666
2026-05-18	70.840	74.800	69.460	72.650	72.564	42,637,634
2026-05-15	70.590	73.580	68.900	69.680	69.598	50,698,926
2026-05-14	73.540	73.900	69.430	69.480	69.398	42,607,748
2026-05-13	64.000	73.990	63.700	73.390	73.303	54,370,617
2026-05-12	67.000	67.000	64.000	64.890	64.813	40,626,606
2026-05-11	65.450	68.000	63.040	67.970	67.890	53,428,323
2026-05-08	66.000	67.000	63.800	64.190	64.114	53,443,857
2026-05-07	67.260	69.990	65.700	68.800	68.719	48,528,660
2026-05-06	64.000	67.690	63.360	64.680	64.604	52,796,871
2026-04-30	59.800	63.180	59.300	62.360	62.286	42,779,088
2026-04-29	58.480	59.230	56.780	58.970	58.900	35,762,910
2026-04-28	57.990	61.700	57.510	59.200	59.130	54,529,753
2026-04-27	57.200	59.990	55.280	56.310	56.243	56,368,333
2026-04-24	55.200	58.000	55.200	57.000	56.933	41,130,617
2026-04-23	55.520	56.850	53.630	55.950	55.884	48,819,517

← NewerPage 2 of 21 · 1,217 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.