Hubei Dinglong Chemical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	58.600	59.780	57.900	58.200	58.200	13,415,028
2026-10-20	58.600	59.010	56.560	58.090	58.090	16,343,377
2026-10-19	57.920	57.920	55.890	57.110	57.110	14,427,231
2026-10-16	59.170	59.170	56.930	57.510	57.510	17,529,859
2026-10-15	57.860	58.580	56.850	57.600	57.600	22,248,900
2026-10-14	62.480	62.750	59.800	59.910	59.910	15,796,891
2026-10-13	60.900	63.750	59.750	62.450	62.450	18,768,809
2026-10-12	62.810	65.100	61.120	62.450	62.450	18,281,316
2026-10-09	62.460	64.500	60.730	63.530	63.530	32,110,712
2026-10-08	67.550	68.100	62.310	62.940	62.940	23,496,700
2026-09-30	69.480	69.710	66.470	67.450	67.450	13,288,795
2026-09-29	67.070	68.750	66.500	68.380	68.380	13,858,960
2026-09-28	70.380	71.100	67.100	67.500	67.500	19,200,926
2026-09-24	70.320	71.020	69.530	70.110	70.110	13,367,373
2026-09-23	71.800	72.180	70.820	71.130	71.130	12,426,695
2026-09-22	73.160	73.440	70.850	71.070	71.070	20,250,053
2026-09-21	73.650	73.930	71.700	72.110	72.110	20,155,076
2026-09-18	72.480	73.280	70.390	72.580	72.580	30,053,706
2026-09-17	70.510	71.820	69.940	71.150	71.150	25,938,074
2026-09-16	68.330	70.760	67.670	70.390	70.390	28,670,748
2026-09-15	66.450	69.380	66.440	68.020	68.020	18,982,477
2026-09-14	65.570	67.650	64.640	66.940	66.940	13,254,641
2026-09-11	66.360	67.120	64.560	66.640	66.640	16,219,996
2026-09-10	67.500	68.450	66.310	67.320	67.320	11,471,848
2026-09-09	68.250	69.240	67.170	67.720	67.720	14,849,265
2026-09-08	68.820	69.350	67.080	67.550	67.550	18,201,932
2026-09-07	67.390	69.450	66.820	68.450	68.450	21,475,085
2026-09-04	69.010	70.150	65.540	66.200	66.200	22,461,773
2026-09-03	69.370	70.000	67.600	68.510	68.510	14,880,271
2026-09-02	67.820	69.660	67.500	68.730	68.730	14,889,767
2026-09-01	72.960	73.670	69.210	69.370	69.370	21,081,525
2026-08-31	71.890	73.790	69.620	72.720	72.720	28,392,388
2026-08-28	74.200	75.680	72.500	72.500	72.500	24,051,137
2026-08-27	73.000	75.460	72.070	75.000	75.000	27,890,346
2026-08-26	72.200	73.170	70.740	72.190	72.190	19,779,400
2026-08-25	72.690	72.750	69.360	72.190	72.190	24,361,412
2026-08-24	73.960	74.390	71.600	73.620	73.620	27,997,041
2026-08-21	74.000	75.300	73.000	73.840	73.840	18,820,346
2026-08-20	75.600	75.980	72.600	74.460	74.460	24,799,225
2026-08-19	78.130	80.400	74.000	74.540	74.540	38,361,144
2026-08-18	81.620	82.990	79.850	81.480	81.480	31,010,780
2026-08-17	76.430	82.300	76.180	81.300	81.300	42,358,618
2026-08-14	76.020	76.850	74.750	76.140	76.140	20,147,335
2026-08-13	78.990	78.990	74.800	74.920	74.920	31,564,245
2026-08-12	77.010	78.500	76.330	77.580	77.580	24,912,080
2026-08-11	77.300	79.000	76.220	76.520	76.520	27,916,200
2026-08-10	78.980	79.650	76.850	78.650	78.650	34,007,863
2026-08-07	76.700	79.170	76.190	77.740	77.740	42,957,600
2026-08-06	73.000	77.820	72.000	76.800	76.800	43,216,420
2026-08-05	70.480	75.340	70.060	74.020	74.020	47,807,009
2026-08-04	64.480	70.810	63.150	70.050	70.050	51,045,066
2026-08-03	68.000	68.590	62.620	62.900	62.900	40,550,087
2026-07-31	70.980	73.330	68.570	68.680	68.680	46,405,334
2026-07-30	69.600	69.870	63.900	65.530	65.530	43,110,875
2026-07-29	70.910	71.490	66.300	69.600	69.600	44,028,207
2026-07-28	72.000	76.380	70.480	71.310	71.310	49,199,643
2026-07-27	73.020	75.690	71.180	74.170	74.170	40,943,075
2026-07-24	71.790	75.500	70.110	73.790	73.790	36,410,820
2026-07-23	76.100	76.550	71.500	72.420	72.420	34,210,840
2026-07-22	76.560	79.320	74.910	75.550	75.550	46,389,395

Page 1 of 5 · 243 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.