Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.100	33.450	32.230	32.960	32.921	17,580,923
2025-10-22	33.650	33.800	33.040	33.500	33.460	11,441,376
2025-10-21	33.730	34.370	33.610	33.940	33.900	14,102,485
2025-10-20	33.750	34.030	33.090	33.600	33.560	15,089,366
2025-10-17	33.960	34.340	33.120	33.210	33.171	17,726,301
2025-10-16	34.700	35.000	33.780	34.070	34.030	19,154,415
2025-10-15	34.870	35.170	34.030	35.060	35.019	22,944,030
2025-10-14	38.270	38.310	34.460	34.800	34.759	52,330,180
2025-10-13	35.150	38.590	35.000	38.540	38.494	46,664,874
2025-10-10	36.890	37.590	35.870	36.520	36.477	24,818,616
2025-10-09	36.880	37.870	36.250	36.840	36.796	30,987,036
2025-09-30	36.380	36.910	35.890	36.290	36.247	24,097,132
2025-09-29	35.750	36.140	35.100	35.910	35.868	23,189,247
2025-09-26	36.590	36.900	35.450	35.560	35.518	29,016,165
2025-09-25	36.580	37.290	36.000	36.820	36.776	36,307,927
2025-09-24	34.550	38.050	34.320	37.000	36.956	67,005,048
2025-09-23	35.490	35.490	33.570	34.650	34.609	35,094,038
2025-09-22	33.690	35.800	32.970	35.100	35.059	49,400,827
2025-09-19	33.200	34.460	33.060	33.210	33.171	33,485,793
2025-09-18	32.070	33.990	32.070	33.000	32.961	47,999,355
2025-09-17	30.670	32.450	30.560	31.970	31.932	31,510,621
2025-09-16	30.860	31.000	30.310	30.650	30.614	14,581,846
2025-09-15	31.590	31.700	30.740	30.870	30.834	15,688,851
2025-09-12	31.000	32.060	30.510	31.310	31.273	27,620,391
2025-09-11	30.000	30.990	29.650	30.860	30.824	20,788,057
2025-09-10	29.240	30.530	29.240	30.140	30.104	26,816,224
2025-09-09	29.830	30.200	29.020	29.210	29.175	13,033,100
2025-09-08	29.860	30.090	29.310	30.000	29.965	18,153,515
2025-09-05	29.390	29.860	29.260	29.850	29.815	15,640,260
2025-09-04	30.750	30.950	28.800	29.260	29.225	24,113,011
2025-09-03	30.760	31.650	30.400	30.570	30.534	21,382,519
2025-09-02	32.000	32.020	30.300	30.480	30.444	27,813,634
2025-09-01	31.680	32.310	31.240	32.120	32.082	26,570,240
2025-08-29	32.110	32.120	31.030	31.420	31.383	23,643,974
2025-08-28	30.970	31.950	30.820	31.950	31.912	33,118,762
2025-08-27	31.280	32.100	30.730	30.730	30.694	30,727,797
2025-08-26	31.370	31.750	30.990	31.170	31.133	25,537,648
2025-08-25	32.880	32.900	30.830	31.560	31.523	56,777,834
2025-08-22	31.150	32.730	31.090	32.510	32.472	42,649,712
2025-08-21	31.820	32.500	30.910	31.240	31.203	34,514,983
2025-08-20	30.390	31.500	30.020	31.500	31.463	31,036,468
2025-08-19	30.250	31.120	29.960	30.600	30.564	30,280,270
2025-08-18	29.200	30.340	28.980	29.970	29.935	27,651,402
2025-08-15	28.550	29.240	28.550	28.950	28.916	17,604,558
2025-08-14	29.350	29.560	28.700	28.700	28.666	16,161,418
2025-08-13	28.800	29.460	28.770	29.380	29.345	22,112,543
2025-08-12	28.480	28.980	28.320	28.890	28.856	17,790,470
2025-08-11	28.170	28.500	28.080	28.410	28.376	8,529,600
2025-08-08	28.630	28.680	28.150	28.160	28.127	9,664,900
2025-08-07	28.830	29.030	28.580	28.630	28.596	11,749,252
2025-08-06	28.280	28.840	28.260	28.810	28.776	14,715,177
2025-08-05	28.110	28.400	27.930	28.330	28.297	11,025,000
2025-08-04	28.080	28.380	27.900	28.000	27.967	12,929,800
2025-08-01	28.500	28.740	28.000	28.110	28.077	10,527,510
2025-07-31	28.910	29.230	28.320	28.390	28.356	12,553,326
2025-07-30	29.200	29.410	28.760	28.960	28.926	10,306,881
2025-07-29	29.200	29.370	28.800	29.180	29.146	11,189,815
2025-07-28	29.530	29.540	29.140	29.250	29.215	9,900,267
2025-07-25	28.800	29.520	28.640	29.400	29.365	17,667,387
2025-07-24	28.290	28.850	28.230	28.590	28.556	11,723,163

← NewerPage 5 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.