Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	52.200	54.600	52.010	54.570	54.505	37,922,295
2026-04-21	52.730	53.340	51.580	52.300	52.238	24,462,773
2026-04-20	53.260	53.920	51.800	52.520	52.458	27,860,874
2026-04-17	51.320	53.870	50.610	53.000	52.937	30,742,805
2026-04-16	52.110	52.350	51.270	51.780	51.719	25,029,580
2026-04-15	53.490	54.180	51.640	51.830	51.769	28,559,891
2026-04-14	52.300	54.810	51.900	53.050	52.987	40,213,740
2026-04-13	52.000	53.200	51.410	51.680	51.619	27,009,499
2026-04-10	52.750	53.650	51.720	52.010	51.948	37,592,181
2026-04-09	51.490	53.560	50.910	52.350	52.288	43,765,620
2026-04-08	51.270	51.940	49.940	51.770	51.709	50,730,929
2026-04-07	50.500	51.490	49.180	49.500	49.441	33,976,131
2026-04-03	47.960	50.780	47.880	49.750	49.691	52,659,327
2026-04-02	49.000	49.000	47.020	47.530	47.474	37,805,606
2026-04-01	50.440	50.640	47.760	48.700	48.642	54,641,801
2026-03-31	52.020	52.440	49.290	49.300	49.242	51,867,906
2026-03-30	52.270	52.400	50.650	52.000	51.939	67,613,704
2026-03-27	47.920	54.280	47.920	53.070	53.007	117,260,391
2026-03-26	46.210	47.090	44.940	45.230	45.177	20,468,950
2026-03-25	44.000	48.280	44.000	46.600	46.545	30,441,237
2026-03-24	42.850	43.570	41.460	43.460	43.409	20,279,666
2026-03-23	44.410	44.860	41.830	42.110	42.060	31,946,913
2026-03-20	47.470	48.480	45.560	45.570	45.516	41,176,599
2026-03-19	46.590	47.200	45.680	45.950	45.896	17,849,709
2026-03-18	46.140	47.450	45.920	47.400	47.344	23,197,360
2026-03-17	46.900	47.010	45.700	45.800	45.746	16,339,959
2026-03-16	46.140	47.020	44.950	46.810	46.755	22,716,897
2026-03-13	45.790	47.490	45.790	46.220	46.165	30,960,677
2026-03-12	44.240	45.550	43.920	45.120	45.067	16,428,035
2026-03-11	44.110	45.400	43.780	44.370	44.318	17,794,643
2026-03-10	42.400	44.650	42.340	44.070	44.018	21,479,985
2026-03-09	41.600	41.890	40.240	41.600	41.551	20,007,843
2026-03-06	42.340	43.100	42.200	42.710	42.660	12,710,003
2026-03-05	43.030	44.100	42.080	42.530	42.480	15,275,724
2026-03-04	41.500	43.300	41.400	42.200	42.150	14,964,580
2026-03-03	45.160	45.690	42.120	42.400	42.350	26,912,762
2026-03-02	45.030	46.440	45.000	45.190	45.137	19,609,689
2026-02-27	46.510	46.820	45.390	45.980	45.926	20,411,965
2026-02-26	47.070	47.480	45.700	47.100	47.044	22,948,057
2026-02-25	45.700	47.910	44.850	47.310	47.254	25,243,444
2026-02-24	46.090	46.490	44.870	45.700	45.646	16,502,246
2026-02-13	45.480	46.490	45.220	45.550	45.496	16,388,040
2026-02-12	44.780	46.000	44.510	45.990	45.936	17,920,770
2026-02-11	44.030	45.580	44.000	44.580	44.527	11,448,583
2026-02-10	44.950	45.200	44.220	44.470	44.417	11,332,379
2026-02-09	44.390	45.150	44.080	44.950	44.897	17,622,776
2026-02-06	42.950	44.330	42.610	43.440	43.389	15,145,354
2026-02-05	43.080	43.780	41.910	43.430	43.379	16,660,282
2026-02-04	43.360	44.560	42.950	43.750	43.698	13,687,784
2026-02-03	43.000	44.110	42.810	43.720	43.668	15,993,601
2026-02-02	44.260	44.560	42.200	42.250	42.200	21,267,638
2026-01-30	43.380	45.080	42.000	44.530	44.477	30,552,834
2026-01-29	46.310	47.000	43.680	43.800	43.748	28,676,274
2026-01-28	47.070	47.940	45.720	46.620	46.565	23,531,086
2026-01-27	45.500	47.350	44.710	46.770	46.715	29,101,280
2026-01-26	46.760	46.900	44.600	45.000	44.947	27,087,622
2026-01-23	46.190	47.470	45.810	47.390	47.334	24,889,784
2026-01-22	47.390	48.090	45.920	46.310	46.255	25,129,943
2026-01-21	46.200	47.150	45.400	46.450	46.395	25,039,577
2026-01-20	47.800	47.820	45.710	46.990	46.934	31,423,101

← NewerPage 3 of 5 · 243 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.