Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.390	26.850	26.110	26.780	26.654	15,390,426
2025-01-20	26.380	26.720	26.240	26.390	26.266	14,310,572
2025-01-17	25.480	26.360	25.240	26.050	25.927	16,930,410
2025-01-16	25.890	25.920	25.380	25.500	25.380	18,798,991
2025-01-15	25.720	26.160	25.450	25.800	25.678	10,985,100
2025-01-14	24.950	25.940	24.650	25.860	25.738	13,891,316
2025-01-13	25.000	25.580	24.770	25.000	24.882	9,313,731
2025-01-10	25.310	26.260	25.200	25.360	25.241	13,981,160
2025-01-09	24.670	25.600	24.620	25.400	25.280	12,685,300
2025-01-08	25.050	25.080	23.980	24.800	24.683	13,079,150
2025-01-07	24.890	25.200	24.660	25.140	25.022	9,621,216
2025-01-06	25.000	25.290	24.380	24.690	24.574	9,548,397
2025-01-03	25.360	25.560	24.950	25.020	24.902	10,367,038
2025-01-02	25.890	26.080	24.990	25.350	25.231	14,689,920
2024-12-31	27.280	27.300	25.990	26.020	25.897	14,189,600
2024-12-30	26.900	27.480	26.860	27.150	27.022	11,373,100
2024-12-27	27.330	27.590	26.750	26.930	26.803	13,023,061
2024-12-26	26.940	27.420	26.850	27.340	27.211	10,946,060
2024-12-25	26.990	27.040	26.610	26.880	26.753	7,127,662
2024-12-24	26.810	27.060	26.520	26.990	26.863	9,278,642
2024-12-23	27.760	27.910	26.730	26.810	26.684	14,314,789
2024-12-20	26.730	28.330	26.580	27.610	27.480	22,538,950
2024-12-19	26.000	26.860	25.880	26.730	26.604	8,880,888
2024-12-18	26.180	26.600	26.160	26.360	26.236	8,117,878
2024-12-17	25.960	26.540	25.960	26.130	26.007	9,993,050
2024-12-16	26.770	26.930	25.900	26.110	25.987	15,540,501
2024-12-13	27.100	27.300	26.700	26.930	26.803	14,958,705
2024-12-12	27.300	27.560	26.920	27.360	27.231	11,473,506
2024-12-11	27.320	28.100	27.170	27.300	27.171	19,718,999
2024-12-10	28.750	28.970	27.480	27.540	27.410	30,516,652
2024-12-09	27.250	27.500	26.680	26.930	26.803	9,910,200
2024-12-06	27.020	27.580	26.840	27.190	27.062	10,285,300
2024-12-05	26.700	27.750	26.600	27.030	26.903	14,666,741
2024-12-04	27.740	27.920	26.830	27.020	26.893	15,521,309
2024-12-03	27.800	28.050	27.120	27.430	27.301	17,440,980
2024-12-02	27.930	28.490	27.360	27.550	27.420	20,567,430
2024-11-29	26.680	28.270	26.660	27.900	27.769	20,080,388
2024-11-28	27.200	27.340	26.730	26.820	26.694	10,833,049
2024-11-27	26.410	27.350	26.130	27.310	27.181	10,937,594
2024-11-26	27.210	27.700	26.500	26.590	26.465	13,356,415
2024-11-25	26.820	27.690	26.800	27.110	26.982	15,024,769
2024-11-22	27.650	28.110	26.730	26.790	26.664	16,899,638
2024-11-21	27.300	27.990	27.000	27.720	27.589	17,223,800
2024-11-20	27.900	28.650	27.610	27.800	27.669	26,881,100
2024-11-19	26.510	27.830	26.510	27.570	27.440	19,862,766
2024-11-18	27.300	27.580	26.100	26.390	26.266	19,113,259
2024-11-15	28.380	28.600	27.010	27.120	26.992	23,338,813
2024-11-14	30.010	30.260	28.320	28.490	28.356	23,966,482
2024-11-13	30.110	30.540	29.470	29.980	29.839	18,789,798
2024-11-12	30.600	31.250	29.930	30.310	30.167	31,942,480
2024-11-11	29.410	31.270	29.210	30.650	30.506	47,309,576
2024-11-08	28.610	29.580	28.370	29.000	28.863	35,221,877
2024-11-07	27.700	28.560	27.610	28.140	28.007	19,003,516
2024-11-06	28.130	28.550	27.510	27.870	27.739	27,349,546
2024-11-05	27.000	28.060	26.760	27.790	27.659	27,580,041
2024-11-04	26.000	27.290	25.850	26.900	26.773	17,407,700
2024-11-01	27.000	27.340	25.920	26.020	25.897	19,490,400
2024-10-31	26.830	27.400	26.400	27.060	26.933	23,556,623
2024-10-30	26.850	27.280	26.600	26.810	26.684	13,997,220
2024-10-29	27.310	27.890	26.920	26.980	26.853	20,712,411

← NewerPage 8 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.