Mail

603255.SS - Liaoning Dingjide Petrochemical Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	48.48	48.65	47.00	48.13	48.13	1,177,200
May 30, 2023	48.60	49.30	48.22	48.80	48.80	1,034,624
May 29, 2023	48.78	49.02	47.30	48.61	48.61	1,941,097
May 26, 2023	51.70	52.35	48.70	48.70	48.70	2,571,448
May 25, 2023	50.81	53.30	50.50	52.20	52.20	2,429,575
May 24, 2023	50.04	52.19	49.44	51.25	51.25	2,613,685
May 23, 2023	50.29	51.49	49.29	50.07	50.07	2,590,141
May 22, 2023	46.76	51.99	46.76	51.05	51.05	3,789,863
May 19, 2023	48.00	48.39	46.52	47.41	47.41	2,368,733
May 18, 2023	50.51	52.00	47.49	48.27	48.27	4,207,519
May 17, 2023	46.97	50.02	46.97	50.02	50.02	1,946,353
May 16, 2023	45.01	46.88	45.01	45.47	45.47	1,482,772
May 15, 2023	43.84	47.15	43.34	45.62	45.62	2,428,709
May 12, 2023	43.85	44.52	43.60	43.79	43.79	834,156
May 11, 2023	44.35	45.90	43.52	44.28	44.28	1,596,900
May 10, 2023	41.96	44.60	41.86	43.69	43.69	1,440,300
May 09, 2023	43.96	44.00	42.57	42.63	42.63	1,261,000
May 08, 2023	44.05	45.44	43.03	43.90	43.90	1,110,411
May 05, 2023	44.50	44.50	43.11	44.12	44.12	996,472
May 04, 2023	46.52	46.75	43.59	44.43	44.43	1,782,244
Apr 28, 2023	45.00	47.10	44.07	46.97	46.97	1,744,086
Apr 27, 2023	46.97	48.50	44.33	44.96	44.96	2,374,480
Apr 26, 2023	44.00	48.66	43.80	47.21	47.21	2,871,303
Apr 25, 2023	48.80	49.10	44.77	45.51	45.51	2,471,200
Apr 24, 2023	48.00	49.64	47.33	48.96	48.96	2,056,951
Apr 21, 2023	49.50	49.60	47.20	47.53	47.53	2,079,282
Apr 20, 2023	50.20	51.10	49.11	49.35	49.35	1,957,626
Apr 19, 2023	52.20	52.20	50.03	50.16	50.16	1,402,884
Apr 18, 2023	52.20	52.40	50.80	52.04	52.04	2,063,167
Apr 17, 2023	52.35	53.68	52.10	52.19	52.19	1,415,461
Apr 14, 2023	52.38	53.53	52.00	52.60	52.60	1,764,391
Apr 13, 2023	54.14	54.70	51.95	52.10	52.10	1,604,134
Apr 12, 2023	54.64	54.92	53.35	54.13	54.13	1,912,697
Apr 11, 2023	56.74	57.99	53.25	54.76	54.76	4,061,101
Apr 10, 2023	62.60	62.79	56.00	57.35	57.35	4,779,653
Apr 07, 2023	62.00	68.30	61.22	61.73	61.73	5,083,084
Apr 06, 2023	62.88	65.00	62.00	64.00	64.00	2,594,733
Apr 04, 2023	61.00	64.00	59.00	63.51	63.51	3,820,050
Apr 03, 2023	58.80	62.10	58.30	61.60	61.60	3,395,703
Mar 31, 2023	58.50	59.70	56.51	58.86	58.86	3,316,653
Mar 30, 2023	53.38	58.96	53.21	58.37	58.37	3,831,945
Mar 29, 2023	54.78	55.79	53.01	54.08	54.08	2,973,263
Mar 28, 2023	52.53	55.70	51.70	55.16	55.16	3,830,680
Mar 27, 2023	52.36	53.01	51.00	52.70	52.70	2,579,554
Mar 24, 2023	53.70	53.99	52.03	52.09	52.09	2,641,321
Mar 23, 2023	53.92	54.78	52.59	53.70	53.70	2,185,100
Mar 22, 2023	54.48	55.55	53.61	53.91	53.91	1,799,355
Mar 21, 2023	55.00	55.86	53.56	54.48	54.48	2,325,746
Mar 20, 2023	52.30	56.50	49.54	55.60	55.60	5,373,368
Mar 17, 2023	55.94	56.00	51.74	52.30	52.30	4,067,893
Mar 16, 2023	57.20	58.73	54.79	55.64	55.64	4,137,924
Mar 15, 2023	61.90	63.00	56.80	57.21	57.21	6,249,065
Mar 14, 2023	64.79	64.79	58.88	61.37	61.37	3,872,126
Mar 13, 2023	65.65	66.30	63.91	64.21	64.21	2,641,764
Mar 10, 2023	65.09	69.79	64.96	65.75	65.75	3,333,731
Mar 09, 2023	63.00	66.22	61.80	65.40	65.40	2,839,197
Mar 08, 2023	60.82	63.91	60.78	62.69	62.69	2,241,962
Mar 07, 2023	64.56	65.60	60.30	61.80	61.80	4,036,860
Mar 06, 2023	63.20	65.99	62.48	65.34	65.34	2,906,296
Mar 03, 2023	65.00	65.00	61.29	63.01	63.01	2,406,350
Mar 02, 2023	62.31	64.58	62.05	63.88	63.88	2,387,467
Mar 01, 2023	62.52	63.14	61.18	62.32	62.32	2,492,818
Feb 28, 2023	59.56	63.32	59.33	62.55	62.55	3,797,050
Feb 27, 2023	59.80	64.19	59.00	59.57	59.57	4,245,679
Feb 24, 2023	61.30	61.30	58.80	59.70	59.70	2,168,789
Feb 23, 2023	58.20	62.38	58.20	61.00	61.00	4,205,949
Feb 22, 2023	60.00	60.45	58.05	58.50	58.50	3,077,098
Feb 21, 2023	60.60	63.84	57.01	60.95	60.95	4,282,259
Feb 20, 2023	60.18	62.49	59.00	61.00	61.00	2,424,201
Feb 17, 2023	60.84	62.13	60.09	60.18	60.18	2,790,395
Feb 16, 2023	64.16	64.80	61.03	61.60	61.60	3,486,721
Feb 15, 2023	65.05	66.20	63.96	64.94	64.94	2,394,075
Feb 14, 2023	67.25	67.30	65.15	65.82	65.82	1,826,410
Feb 13, 2023	64.23	68.61	63.71	67.29	67.29	3,300,773
Feb 10, 2023	65.94	66.08	62.50	65.19	65.19	3,920,189
Feb 09, 2023	66.98	70.99	63.69	65.21	65.21	5,749,735
Feb 08, 2023	62.25	68.61	61.52	67.91	67.91	4,522,293
Feb 07, 2023	58.56	64.88	58.03	62.50	62.50	4,280,186
Feb 06, 2023	57.90	60.00	56.56	59.45	59.45	4,487,570
Feb 03, 2023	53.71	59.07	52.80	59.07	59.07	5,458,022
Feb 02, 2023	54.27	54.88	53.40	53.70	53.70	3,189,846
Feb 01, 2023	54.45	55.28	53.36	54.99	54.99	3,987,912
Jan 31, 2023	53.03	55.58	52.72	54.20	54.20	4,084,539
Jan 30, 2023	54.17	55.21	52.50	53.92	53.92	4,195,622
Jan 20, 2023	50.15	55.00	49.73	53.87	53.87	5,093,153
Jan 19, 2023	48.61	50.98	46.52	50.14	50.14	4,749,548
Jan 18, 2023	48.49	49.98	48.20	48.60	48.60	5,191,884
Jan 17, 2023	52.00	55.60	47.70	48.11	48.11	9,026,594
Jan 16, 2023	48.70	52.60	48.38	50.70	50.70	7,351,538
Jan 13, 2023	49.55	50.77	47.71	48.58	48.58	5,632,146
Jan 12, 2023	49.65	52.52	49.20	50.09	50.09	7,422,702
Jan 11, 2023	50.00	51.34	49.11	49.70	49.70	6,948,047
Jan 10, 2023	50.68	51.99	48.65	50.15	50.15	8,500,000
Jan 09, 2023	48.83	52.91	48.29	50.84	50.84	14,573,415
Jan 06, 2023	44.66	48.10	44.51	48.10	48.10	13,471,759
Jan 05, 2023	43.27	46.86	42.80	43.73	43.73	13,373,445
Jan 04, 2023	43.70	45.35	41.86	42.60	42.60	9,198,468
Jan 03, 2023	45.89	46.70	43.50	45.25	45.25	10,282,497
Dec 30, 2022	46.51	47.93	42.50	44.90	44.90	13,417,316
Dec 29, 2022	43.99	46.81	42.35	46.81	46.81	9,194,688
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...