Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28.210	28.770	28.130	28.280	28.247	10,266,630
2025-07-22	28.400	28.520	28.210	28.280	28.247	10,983,419
2025-07-21	28.580	28.680	28.170	28.460	28.426	14,255,608
2025-07-18	28.460	29.090	28.130	28.990	28.956	15,808,100
2025-07-17	28.210	28.500	28.120	28.400	28.366	9,077,396
2025-07-16	28.000	28.670	27.850	28.310	28.177	9,852,276
2025-07-15	28.410	28.520	27.700	28.010	27.878	11,992,775
2025-07-14	28.450	28.600	28.200	28.420	28.286	7,174,019
2025-07-11	28.300	28.800	28.180	28.540	28.406	9,154,700
2025-07-10	28.390	28.590	28.120	28.420	28.286	8,979,462
2025-07-09	29.250	29.380	28.280	28.340	28.207	15,252,321
2025-07-08	28.630	29.590	28.600	29.100	28.963	13,291,070
2025-07-07	28.490	28.850	28.330	28.630	28.495	6,842,627
2025-07-04	28.610	29.230	28.150	28.590	28.455	14,793,553
2025-07-03	29.010	29.240	28.470	28.600	28.465	13,852,200
2025-07-02	29.800	29.860	28.960	29.190	29.053	18,848,343
2025-07-01	29.380	30.300	29.330	30.090	29.948	30,569,082
2025-06-30	27.990	28.900	27.990	28.680	28.545	11,161,800
2025-06-27	28.000	28.230	27.870	27.960	27.828	6,766,970
2025-06-26	28.420	28.840	27.970	28.000	27.868	9,531,166
2025-06-25	28.190	28.650	28.020	28.510	28.376	11,649,459
2025-06-24	27.850	28.400	27.630	28.180	28.047	9,849,300
2025-06-23	27.240	27.900	26.940	27.610	27.480	9,860,400
2025-06-20	27.080	27.930	27.080	27.280	27.152	7,155,452
2025-06-19	27.100	27.740	26.980	27.250	27.122	9,213,519
2025-06-18	26.720	27.330	26.630	27.080	26.952	6,388,453
2025-06-17	26.900	27.000	26.800	26.860	26.733	5,147,800
2025-06-16	26.920	27.250	26.830	26.920	26.793	7,392,900
2025-06-13	27.200	27.640	26.900	27.050	26.923	13,028,129
2025-06-12	27.770	27.770	27.220	27.310	27.181	8,721,300
2025-06-11	27.790	28.200	27.660	27.830	27.699	7,240,140
2025-06-10	28.150	28.200	27.620	27.690	27.560	8,817,296
2025-06-09	28.590	28.790	28.090	28.150	28.017	10,766,182
2025-06-06	28.650	28.900	28.440	28.720	28.585	7,535,225
2025-06-05	28.000	28.710	27.910	28.640	28.505	9,966,713
2025-06-04	27.880	28.140	27.760	27.990	27.858	6,036,000
2025-06-03	27.500	28.360	27.490	27.880	27.749	9,842,191
2025-05-30	28.100	28.110	27.670	27.770	27.639	5,624,105
2025-05-29	27.750	28.420	27.720	28.230	28.097	9,017,196
2025-05-28	27.950	28.100	27.510	27.510	27.380	6,609,500
2025-05-27	28.240	28.240	27.850	27.910	27.779	7,154,081
2025-05-26	28.080	28.540	28.010	28.270	28.137	9,550,580
2025-05-23	28.010	28.340	27.920	28.020	27.888	10,710,207
2025-05-22	28.380	28.450	27.750	27.790	27.659	10,177,200
2025-05-21	28.290	28.580	28.130	28.380	28.246	7,707,423
2025-05-20	28.460	28.480	28.110	28.330	28.197	5,844,900
2025-05-19	28.210	28.510	27.960	28.440	28.306	7,567,702
2025-05-16	28.160	28.390	28.070	28.220	28.087	5,680,920
2025-05-15	28.530	28.650	28.070	28.150	28.017	9,200,337
2025-05-14	28.590	28.920	28.510	28.650	28.515	10,377,800
2025-05-13	28.820	29.000	28.540	28.600	28.465	11,198,300
2025-05-12	29.380	29.440	28.560	28.580	28.445	18,170,206
2025-05-09	29.500	29.680	28.790	29.220	29.082	14,027,705
2025-05-08	30.260	30.400	29.110	29.680	29.540	17,466,400
2025-05-07	30.720	31.000	29.970	30.270	30.127	17,167,193
2025-05-06	29.800	30.680	29.700	30.650	30.506	19,671,592
2025-04-30	29.360	30.150	29.110	29.800	29.660	15,895,356
2025-04-29	29.910	29.930	28.960	29.360	29.222	17,565,800
2025-04-28	29.860	30.270	29.620	29.860	29.719	10,207,900
2025-04-25	30.190	30.330	29.570	29.880	29.739	14,321,801

← NewerPage 6 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.