Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.730 | 6.920 | 6.610 | 6.690 | 6.690 | 20,313,192 |
| 2026-10-15 | 6.510 | 6.890 | 6.440 | 6.620 | 6.620 | 20,875,924 |
| 2026-10-14 | 6.770 | 6.950 | 6.660 | 6.780 | 6.780 | 19,514,500 |
| 2026-10-13 | 6.560 | 6.870 | 6.330 | 6.820 | 6.820 | 20,306,199 |
| 2026-10-12 | 6.700 | 6.780 | 6.520 | 6.640 | 6.640 | 13,864,400 |
| 2026-10-09 | 6.650 | 6.750 | 6.360 | 6.690 | 6.690 | 19,210,199 |
| 2026-10-08 | 6.830 | 6.920 | 6.580 | 6.670 | 6.670 | 18,670,900 |
| 2026-09-30 | 6.950 | 7.030 | 6.750 | 6.770 | 6.770 | 17,786,199 |
| 2026-09-29 | 7.040 | 7.090 | 6.900 | 6.910 | 6.910 | 17,539,400 |
| 2026-09-28 | 7.350 | 7.460 | 6.970 | 7.040 | 7.040 | 26,457,713 |
| 2026-09-24 | 7.520 | 7.570 | 7.240 | 7.430 | 7.430 | 23,168,793 |
| 2026-09-23 | 7.500 | 7.800 | 7.400 | 7.580 | 7.580 | 36,822,816 |
| 2026-09-22 | 7.220 | 7.530 | 7.150 | 7.520 | 7.520 | 36,979,164 |
| 2026-09-21 | 7.200 | 7.240 | 7.010 | 7.210 | 7.210 | 24,688,100 |
| 2026-09-18 | 7.520 | 7.580 | 7.100 | 7.200 | 7.200 | 31,022,912 |
| 2026-09-17 | 7.300 | 7.530 | 7.140 | 7.450 | 7.450 | 31,885,650 |
| 2026-09-16 | 7.180 | 7.400 | 7.050 | 7.370 | 7.370 | 28,730,701 |
| 2026-09-15 | 7.280 | 7.300 | 7.010 | 7.130 | 7.130 | 29,307,100 |
| 2026-09-14 | 7.310 | 7.390 | 7.140 | 7.280 | 7.280 | 27,733,699 |
| 2026-09-11 | 7.400 | 7.620 | 7.180 | 7.390 | 7.390 | 40,243,043 |
| 2026-09-10 | 7.370 | 7.780 | 7.320 | 7.540 | 7.540 | 43,247,816 |
| 2026-09-09 | 7.180 | 7.450 | 7.090 | 7.390 | 7.390 | 44,149,801 |
| 2026-09-08 | 7.050 | 7.130 | 6.920 | 7.120 | 7.120 | 20,610,900 |
| 2026-09-07 | 6.830 | 7.180 | 6.830 | 7.100 | 7.100 | 41,166,102 |
| 2026-09-04 | 6.740 | 6.940 | 6.690 | 6.850 | 6.850 | 26,178,900 |
| 2026-09-03 | 7.000 | 7.020 | 6.650 | 6.710 | 6.710 | 30,563,010 |
| 2026-09-02 | 6.830 | 7.020 | 6.690 | 6.930 | 6.930 | 38,520,801 |
| 2026-09-01 | 6.390 | 6.900 | 6.350 | 6.830 | 6.830 | 51,446,977 |
| 2026-08-31 | 6.440 | 6.490 | 5.700 | 6.360 | 6.360 | 52,400,375 |
| 2026-08-28 | 6.400 | 6.620 | 6.360 | 6.540 | 6.540 | 22,676,600 |
| 2026-08-27 | 6.750 | 6.750 | 6.200 | 6.390 | 6.390 | 36,346,828 |
| 2026-08-26 | 6.660 | 6.970 | 6.610 | 6.770 | 6.770 | 27,324,699 |
| 2026-08-25 | 6.500 | 6.700 | 6.500 | 6.610 | 6.610 | 20,017,400 |
| 2026-08-24 | 6.830 | 6.860 | 6.470 | 6.570 | 6.570 | 23,112,600 |
| 2026-08-21 | 6.950 | 6.950 | 6.690 | 6.860 | 6.860 | 20,870,740 |
| 2026-08-20 | 6.750 | 6.980 | 6.720 | 6.950 | 6.950 | 31,248,328 |
| 2026-08-19 | 7.000 | 7.110 | 6.590 | 6.620 | 6.620 | 29,884,199 |
| 2026-08-18 | 6.600 | 7.050 | 6.540 | 6.940 | 6.940 | 45,034,500 |
| 2026-08-17 | 6.340 | 6.600 | 6.270 | 6.500 | 6.500 | 23,849,699 |
| 2026-08-14 | 6.230 | 6.330 | 6.100 | 6.290 | 6.290 | 13,133,000 |
| 2026-08-13 | 6.290 | 6.320 | 6.130 | 6.180 | 6.180 | 15,368,320 |
| 2026-08-12 | 6.230 | 6.340 | 6.220 | 6.250 | 6.250 | 11,473,702 |
| 2026-08-11 | 6.350 | 6.350 | 6.150 | 6.240 | 6.240 | 13,901,400 |
| 2026-08-10 | 6.100 | 6.340 | 6.010 | 6.320 | 6.320 | 19,213,000 |
| 2026-08-07 | 6.090 | 6.190 | 5.870 | 6.120 | 6.120 | 25,104,000 |
| 2026-08-06 | 5.770 | 6.170 | 5.750 | 6.150 | 6.150 | 31,410,801 |
| 2026-08-05 | 5.690 | 5.880 | 5.630 | 5.820 | 5.820 | 20,134,100 |
| 2026-08-04 | 5.600 | 5.670 | 5.520 | 5.650 | 5.650 | 11,830,633 |
| 2026-08-03 | 5.450 | 5.580 | 5.420 | 5.580 | 5.580 | 13,172,300 |
| 2026-07-31 | 5.180 | 5.540 | 5.180 | 5.460 | 5.460 | 23,432,301 |
| 2026-07-30 | 5.390 | 5.440 | 5.070 | 5.110 | 5.110 | 20,475,699 |
| 2026-07-29 | 5.330 | 5.490 | 5.280 | 5.420 | 5.420 | 18,095,000 |
| 2026-07-28 | 5.240 | 5.540 | 5.180 | 5.350 | 5.350 | 24,024,301 |
| 2026-07-27 | 5.160 | 5.400 | 5.090 | 5.270 | 5.270 | 19,761,156 |
| 2026-07-24 | 5.210 | 5.430 | 5.120 | 5.160 | 5.160 | 18,624,955 |
| 2026-07-23 | 5.090 | 5.260 | 5.060 | 5.250 | 5.250 | 12,910,200 |
| 2026-07-22 | 5.130 | 5.270 | 5.050 | 5.160 | 5.160 | 19,499,900 |
| 2026-07-21 | 5.110 | 5.230 | 4.700 | 5.180 | 5.180 | 33,440,500 |
| 2026-07-20 | 5.750 | 5.810 | 4.830 | 5.110 | 5.110 | 52,943,699 |
| 2026-07-17 | 5.900 | 5.990 | 5.610 | 5.720 | 5.720 | 27,685,699 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.