Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	47.790	49.200	47.330	47.400	47.344	35,963,074
2026-01-16	46.480	48.500	46.200	48.140	48.083	51,888,972
2026-01-15	43.310	46.990	43.010	46.680	46.625	50,344,925
2026-01-14	43.330	45.280	42.950	43.900	43.848	30,180,538
2026-01-13	44.710	46.120	43.310	43.470	43.419	29,697,676
2026-01-12	45.000	45.200	44.080	44.990	44.937	30,473,928
2026-01-09	44.780	45.270	43.700	45.010	44.957	37,043,303
2026-01-08	45.450	46.150	44.300	45.540	45.486	49,627,608
2026-01-07	41.900	46.460	41.860	44.830	44.777	73,695,403
2026-01-06	39.020	41.580	38.810	40.290	40.242	38,978,252
2026-01-05	37.610	39.200	37.610	39.060	39.014	26,082,233
2025-12-31	38.050	38.890	37.310	37.600	37.556	15,804,148
2025-12-30	37.600	38.240	37.310	37.920	37.875	16,131,166
2025-12-29	38.150	38.250	37.320	37.710	37.665	14,917,919
2025-12-26	38.940	39.010	37.930	38.370	38.325	16,845,147
2025-12-25	38.690	39.050	38.360	38.810	38.764	17,056,238
2025-12-24	39.050	39.300	38.040	38.840	38.794	23,620,349
2025-12-23	38.600	40.230	38.410	39.200	39.154	30,912,784
2025-12-22	36.400	38.860	36.320	38.630	38.584	28,943,484
2025-12-19	36.990	37.210	36.100	36.430	36.387	14,829,203
2025-12-18	37.800	38.100	36.710	36.760	36.717	19,714,360
2025-12-17	37.270	38.400	36.640	38.160	38.115	19,563,961
2025-12-16	38.300	38.540	36.630	37.500	37.456	26,939,665
2025-12-15	37.190	39.360	37.000	38.920	38.874	36,455,364
2025-12-12	35.940	37.500	35.510	37.350	37.306	27,304,362
2025-12-11	35.770	36.830	35.630	35.830	35.788	18,880,774
2025-12-10	35.560	36.370	34.800	35.750	35.708	17,699,504
2025-12-09	35.430	35.760	35.000	35.500	35.458	11,945,177
2025-12-08	35.040	35.680	34.820	35.410	35.368	12,301,304
2025-12-05	35.210	35.500	34.660	35.120	35.078	10,117,154
2025-12-04	35.070	35.720	34.360	35.240	35.198	10,158,056
2025-12-03	35.330	35.600	35.020	35.120	35.078	9,067,594
2025-12-02	35.370	36.250	35.120	35.340	35.298	16,495,520
2025-12-01	34.840	35.980	34.520	35.740	35.698	22,540,551
2025-11-28	33.290	35.580	32.880	34.900	34.859	23,349,061
2025-11-27	33.130	34.430	33.130	33.270	33.231	17,687,800
2025-11-26	33.120	33.650	32.400	33.050	33.011	12,635,819
2025-11-25	33.900	34.060	32.810	33.220	33.181	22,946,622
2025-11-24	33.410	34.450	33.150	33.950	33.910	18,735,198
2025-11-21	34.050	35.030	33.300	33.300	33.261	19,793,024
2025-11-20	35.660	35.980	34.490	34.600	34.559	16,512,833
2025-11-19	34.030	35.770	34.030	35.060	35.019	23,554,081
2025-11-18	34.320	35.200	33.860	34.230	34.190	15,976,619
2025-11-17	36.570	36.860	33.930	34.000	33.960	26,454,954
2025-11-14	34.510	35.650	33.600	34.400	34.359	16,973,235
2025-11-13	34.940	35.670	34.580	34.920	34.879	14,724,376
2025-11-12	35.100	35.250	33.880	34.910	34.869	13,874,539
2025-11-11	34.720	36.700	34.580	35.180	35.138	21,947,655
2025-11-10	34.760	35.620	34.300	34.500	34.459	13,337,192
2025-11-07	35.000	35.300	34.580	34.820	34.779	8,533,765
2025-11-06	34.780	35.640	34.530	35.300	35.258	14,580,219
2025-11-05	33.920	34.900	33.700	34.720	34.679	11,795,511
2025-11-04	35.100	35.300	34.030	34.350	34.309	10,729,403
2025-11-03	35.450	35.490	33.740	35.270	35.228	20,054,635
2025-10-31	36.990	37.150	35.430	35.460	35.418	18,781,295
2025-10-30	37.120	37.650	36.700	36.850	36.806	20,595,767
2025-10-29	36.510	38.180	36.450	37.300	37.256	31,514,428
2025-10-28	35.350	36.530	35.020	36.360	36.317	25,637,680
2025-10-27	35.960	36.950	35.000	35.500	35.458	31,398,125
2025-10-24	33.200	34.710	33.200	34.600	34.559	21,573,587

← NewerPage 4 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.