Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	27.310	27.890	26.920	26.980	26.853	20,712,411
2024-10-28	27.680	27.800	27.100	27.340	27.211	19,801,932
2024-10-25	27.680	28.140	27.080	27.830	27.699	24,256,604
2024-10-24	27.250	28.050	27.170	27.590	27.460	17,584,590
2024-10-23	27.630	27.860	27.230	27.390	27.261	18,867,500
2024-10-22	27.690	28.300	27.340	27.730	27.599	26,059,380
2024-10-21	28.230	29.460	27.600	28.030	27.898	47,728,835
2024-10-18	25.600	28.650	25.390	27.730	27.599	46,894,440
2024-10-17	25.800	26.250	25.470	25.520	25.400	21,839,367
2024-10-16	25.180	26.390	25.130	25.600	25.479	23,108,381
2024-10-15	26.510	27.250	25.900	25.910	25.788	26,572,354
2024-10-14	26.540	27.280	25.330	27.060	26.933	34,556,620
2024-10-11	26.850	27.900	26.000	26.530	26.405	32,963,717
2024-10-10	29.360	29.680	26.830	26.860	26.733	51,086,349
2024-10-09	27.880	31.440	26.450	28.920	28.784	99,017,482
2024-10-08	28.500	28.500	25.520	27.570	27.440	58,532,766
2024-09-30	21.890	24.000	21.640	23.850	23.738	27,330,951
2024-09-27	20.480	21.400	20.130	21.000	20.901	16,435,375
2024-09-26	19.310	20.110	19.200	20.110	20.015	9,264,549
2024-09-25	19.420	19.800	19.230	19.250	19.159	8,145,500
2024-09-24	18.380	19.340	18.350	19.320	19.229	10,952,485
2024-09-23	18.410	18.840	18.310	18.380	18.293	4,409,700
2024-09-20	18.850	18.850	18.350	18.500	18.413	5,813,500
2024-09-19	18.770	19.180	18.470	18.860	18.771	5,136,859
2024-09-18	19.040	19.100	18.500	18.760	18.672	4,396,900
2024-09-13	18.910	19.030	18.670	18.670	18.582	3,621,840
2024-09-12	19.280	19.550	18.900	18.920	18.831	5,538,821
2024-09-11	19.120	19.290	18.970	19.170	19.080	3,613,510
2024-09-10	18.820	19.390	18.710	19.220	19.129	6,091,635
2024-09-09	18.880	19.250	18.720	18.860	18.771	4,744,332
2024-09-06	19.470	19.540	18.830	18.940	18.851	5,163,000
2024-09-05	19.370	19.570	19.280	19.470	19.378	4,219,560
2024-09-04	19.200	19.540	19.110	19.450	19.358	4,098,566
2024-09-03	19.410	19.720	19.200	19.430	19.339	5,387,096
2024-09-02	19.710	19.710	19.200	19.210	19.120	7,000,680
2024-08-30	19.410	19.950	19.320	19.600	19.508	9,292,398
2024-08-29	19.040	19.510	18.970	19.310	19.219	5,083,085
2024-08-28	18.810	19.260	18.800	19.050	18.960	4,131,805
2024-08-27	19.280	19.300	18.760	18.800	18.711	5,786,950
2024-08-26	19.350	19.550	19.100	19.180	19.090	4,574,450
2024-08-23	19.200	19.300	19.050	19.180	19.090	3,951,381
2024-08-22	19.600	19.670	19.100	19.200	19.110	7,490,077
2024-08-21	19.590	19.680	19.400	19.510	19.418	4,388,060
2024-08-20	19.820	19.980	19.260	19.510	19.418	7,764,823
2024-08-19	19.780	20.220	19.650	19.880	19.786	4,449,585
2024-08-16	19.880	20.040	19.710	19.850	19.757	4,274,749
2024-08-15	19.600	20.220	19.520	19.870	19.776	7,154,514
2024-08-14	20.600	20.610	19.710	19.750	19.657	8,096,649
2024-08-13	20.460	20.660	20.270	20.510	20.413	3,541,866
2024-08-12	20.470	20.630	20.040	20.460	20.364	4,970,454
2024-08-09	20.900	21.020	20.430	20.460	20.364	4,319,014
2024-08-08	20.320	20.820	20.150	20.550	20.453	4,315,820
2024-08-07	20.550	20.650	20.370	20.480	20.384	4,293,675
2024-08-06	20.630	20.750	20.200	20.620	20.523	6,136,066
2024-08-05	21.190	21.360	20.310	20.310	20.214	7,178,215
2024-08-02	21.570	21.920	21.060	21.190	21.090	6,178,054
2024-08-01	21.730	21.950	21.380	21.760	21.658	7,823,800
2024-07-31	20.800	21.590	20.600	21.580	21.478	8,885,340
2024-07-30	20.850	20.980	20.370	20.850	20.752	6,412,731
2024-07-29	20.650	21.490	20.590	20.850	20.752	10,329,085

← NewerPage 9 of 21 · 1,213 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.