Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	30.160	30.490	30.010	30.300	30.157	11,952,961
2025-04-23	30.410	30.510	29.830	30.270	30.127	16,169,511
2025-04-22	29.700	30.900	29.530	30.600	30.456	21,658,642
2025-04-21	29.700	30.100	29.410	29.920	29.779	12,786,400
2025-04-18	29.790	30.030	29.290	29.760	29.620	12,626,100
2025-04-17	29.310	30.690	29.210	30.000	29.859	28,419,432
2025-04-16	29.360	29.700	29.030	29.530	29.391	16,848,900
2025-04-15	29.260	29.620	28.960	29.470	29.331	13,679,591
2025-04-14	29.980	30.050	28.900	29.450	29.311	24,535,860
2025-04-11	26.890	30.140	26.800	29.500	29.361	49,114,706
2025-04-10	27.500	27.720	26.900	27.150	27.022	21,699,592
2025-04-09	25.520	27.550	24.890	26.900	26.773	25,159,443
2025-04-08	26.210	27.250	25.670	26.040	25.917	24,270,638
2025-04-07	26.480	27.880	24.480	25.960	25.838	34,104,178
2025-04-03	28.110	28.750	27.750	27.950	27.818	15,150,048
2025-04-02	28.790	29.150	28.150	28.460	28.326	21,136,880
2025-04-01	28.590	29.360	28.220	29.070	28.933	27,873,674
2025-03-31	28.400	29.220	28.160	28.570	28.435	18,079,797
2025-03-28	29.060	29.230	28.420	28.450	28.316	14,297,900
2025-03-27	27.720	29.280	27.570	28.760	28.625	22,125,620
2025-03-26	28.010	28.480	27.720	27.800	27.669	9,226,830
2025-03-25	28.230	28.350	27.650	28.080	27.948	10,765,347
2025-03-24	27.360	28.640	27.310	28.320	28.187	18,740,812
2025-03-21	27.750	28.060	27.260	27.360	27.231	10,804,309
2025-03-20	27.950	28.230	27.750	27.830	27.699	7,272,957
2025-03-19	28.500	28.530	27.950	28.130	27.998	9,706,900
2025-03-18	28.490	28.840	28.220	28.510	28.376	11,694,260
2025-03-17	27.900	28.880	27.630	28.490	28.356	20,530,037
2025-03-14	27.670	28.030	27.460	27.860	27.729	14,556,500
2025-03-13	27.950	28.040	27.360	27.670	27.540	13,627,326
2025-03-12	28.560	28.750	27.910	28.050	27.918	15,158,900
2025-03-11	28.250	28.790	28.200	28.430	28.296	11,361,000
2025-03-10	28.900	29.500	28.500	28.820	28.684	16,891,884
2025-03-07	29.390	29.560	28.890	29.170	29.033	13,148,474
2025-03-06	29.350	30.140	29.320	29.500	29.361	20,881,210
2025-03-05	29.400	29.890	28.990	29.240	29.102	18,546,600
2025-03-04	28.430	29.280	28.300	28.950	28.814	17,311,100
2025-03-03	28.680	29.010	28.190	28.640	28.505	17,517,800
2025-02-28	29.710	29.900	28.460	28.620	28.485	20,857,000
2025-02-27	30.830	30.920	29.380	29.970	29.829	30,749,218
2025-02-26	31.070	31.360	30.310	30.810	30.665	23,562,821
2025-02-25	30.810	31.400	30.140	30.800	30.655	29,509,382
2025-02-24	31.650	32.260	30.980	31.410	31.262	36,932,340
2025-02-21	30.560	32.400	30.150	31.550	31.401	52,575,548
2025-02-20	30.000	30.940	29.500	30.380	30.237	59,346,661
2025-02-19	27.080	28.630	27.000	28.460	28.326	32,417,727
2025-02-18	26.860	28.100	26.810	26.960	26.833	25,576,324
2025-02-17	26.130	27.200	26.130	26.890	26.763	15,740,756
2025-02-14	26.340	26.540	26.050	26.490	26.365	9,594,516
2025-02-13	27.050	27.100	26.330	26.340	26.216	13,525,460
2025-02-12	26.510	27.250	26.250	27.230	27.102	17,144,001
2025-02-11	26.900	26.910	26.380	26.430	26.306	10,345,117
2025-02-10	27.070	27.320	26.700	26.880	26.753	10,408,600
2025-02-07	26.700	27.300	26.150	26.980	26.853	17,502,100
2025-02-06	26.010	26.820	25.910	26.690	26.564	14,381,700
2025-02-05	26.130	26.440	25.860	26.030	25.907	11,367,900
2025-01-27	26.770	26.790	25.820	25.830	25.708	11,059,250
2025-01-24	26.650	26.950	26.390	26.440	26.315	14,543,801
2025-01-23	27.300	27.630	26.680	26.720	26.594	14,511,000
2025-01-22	26.670	27.280	26.600	26.880	26.753	15,128,277

← NewerPage 7 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.