Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.670 | 2.800 | 2.670 | 2.690 | 2.690 | 65,535,235 |
| 2024-07-22 | 2.460 | 2.920 | 2.460 | 2.790 | 2.790 | 75,872,230 |
| 2024-07-19 | 2.420 | 2.460 | 2.370 | 2.430 | 2.430 | 11,154,301 |
| 2024-07-18 | 2.450 | 2.450 | 2.340 | 2.410 | 2.410 | 14,950,100 |
| 2024-07-17 | 2.550 | 2.580 | 2.460 | 2.470 | 2.470 | 13,605,789 |
| 2024-07-16 | 2.560 | 2.610 | 2.530 | 2.550 | 2.550 | 11,470,200 |
| 2024-07-15 | 2.640 | 2.680 | 2.550 | 2.570 | 2.570 | 12,407,800 |
| 2024-07-12 | 2.690 | 2.750 | 2.620 | 2.660 | 2.660 | 16,109,800 |
| 2024-07-11 | 2.650 | 2.720 | 2.630 | 2.690 | 2.690 | 18,662,700 |
| 2024-07-10 | 2.660 | 2.690 | 2.540 | 2.590 | 2.590 | 15,024,700 |
| 2024-07-09 | 2.630 | 2.640 | 2.510 | 2.620 | 2.620 | 18,441,813 |
| 2024-07-08 | 2.720 | 2.740 | 2.610 | 2.630 | 2.630 | 17,378,300 |
| 2024-07-05 | 2.570 | 2.810 | 2.530 | 2.740 | 2.740 | 22,510,600 |
| 2024-07-04 | 2.750 | 2.770 | 2.600 | 2.600 | 2.600 | 12,647,400 |
| 2024-07-03 | 2.770 | 2.790 | 2.720 | 2.750 | 2.750 | 15,336,000 |
| 2024-07-02 | 2.640 | 2.840 | 2.630 | 2.790 | 2.790 | 25,166,800 |
| 2024-07-01 | 2.630 | 2.660 | 2.550 | 2.620 | 2.620 | 12,928,800 |
| 2024-06-28 | 2.650 | 2.740 | 2.630 | 2.640 | 2.640 | 13,589,300 |
| 2024-06-27 | 2.670 | 2.710 | 2.620 | 2.620 | 2.620 | 14,678,400 |
| 2024-06-26 | 2.500 | 2.670 | 2.450 | 2.660 | 2.660 | 16,638,800 |
| 2024-06-25 | 2.580 | 2.640 | 2.500 | 2.510 | 2.510 | 15,525,000 |
| 2024-06-24 | 2.720 | 2.750 | 2.580 | 2.590 | 2.590 | 15,744,502 |
| 2024-06-21 | 2.730 | 2.790 | 2.660 | 2.750 | 2.750 | 13,605,901 |
| 2024-06-20 | 2.840 | 2.840 | 2.710 | 2.750 | 2.750 | 16,820,100 |
| 2024-06-19 | 2.840 | 2.910 | 2.800 | 2.840 | 2.840 | 18,910,648 |
| 2024-06-18 | 2.640 | 2.840 | 2.620 | 2.830 | 2.830 | 23,907,406 |
| 2024-06-17 | 2.680 | 2.710 | 2.620 | 2.640 | 2.640 | 10,578,606 |
| 2024-06-14 | 2.690 | 2.730 | 2.650 | 2.710 | 2.710 | 11,809,500 |
| 2024-06-13 | 2.790 | 2.840 | 2.690 | 2.700 | 2.700 | 17,097,401 |
| 2024-06-12 | 2.660 | 2.800 | 2.630 | 2.790 | 2.790 | 19,292,100 |
| 2024-06-11 | 2.590 | 2.690 | 2.440 | 2.680 | 2.680 | 19,705,300 |
| 2024-06-07 | 2.550 | 2.650 | 2.530 | 2.600 | 2.600 | 20,730,800 |
| 2024-06-06 | 2.710 | 2.760 | 2.420 | 2.480 | 2.480 | 31,898,300 |
| 2024-06-05 | 2.790 | 2.790 | 2.680 | 2.690 | 2.690 | 18,591,707 |
| 2024-06-04 | 2.880 | 2.890 | 2.740 | 2.810 | 2.810 | 18,410,500 |
| 2024-06-03 | 3.030 | 3.050 | 2.890 | 2.930 | 2.930 | 16,185,600 |
| 2024-05-31 | 2.860 | 3.060 | 2.860 | 3.020 | 3.020 | 25,438,100 |
| 2024-05-30 | 2.940 | 2.950 | 2.820 | 2.870 | 2.870 | 23,991,300 |
| 2024-05-29 | 2.910 | 3.050 | 2.710 | 2.950 | 2.950 | 44,709,072 |
| 2024-05-28 | 3.280 | 3.300 | 3.180 | 3.200 | 3.200 | 13,721,868 |
| 2024-05-27 | 3.340 | 3.370 | 3.220 | 3.310 | 3.310 | 16,069,500 |
| 2024-05-24 | 3.370 | 3.500 | 3.330 | 3.370 | 3.370 | 15,452,900 |
| 2024-05-23 | 3.490 | 3.540 | 3.350 | 3.380 | 3.380 | 18,994,401 |
| 2024-05-22 | 3.400 | 3.500 | 3.350 | 3.460 | 3.460 | 18,100,800 |
| 2024-05-21 | 3.520 | 3.520 | 3.330 | 3.380 | 3.380 | 19,296,600 |
| 2024-05-20 | 3.580 | 3.600 | 3.440 | 3.510 | 3.510 | 26,857,600 |
| 2024-05-17 | 3.500 | 3.640 | 3.500 | 3.590 | 3.590 | 36,218,100 |
| 2024-05-16 | 3.250 | 3.540 | 3.250 | 3.470 | 3.470 | 37,872,384 |
| 2024-05-15 | 3.300 | 3.370 | 3.240 | 3.260 | 3.260 | 13,760,400 |
| 2024-05-14 | 3.330 | 3.390 | 3.230 | 3.340 | 3.340 | 18,869,500 |
| 2024-05-13 | 3.450 | 3.450 | 3.290 | 3.300 | 3.300 | 28,110,743 |
| 2024-05-10 | 3.630 | 3.700 | 3.530 | 3.530 | 3.530 | 25,203,068 |
| 2024-05-09 | 3.580 | 3.720 | 3.540 | 3.700 | 3.700 | 33,142,031 |
| 2024-05-08 | 3.670 | 3.680 | 3.520 | 3.590 | 3.590 | 26,630,931 |
| 2024-05-07 | 3.590 | 3.710 | 3.540 | 3.700 | 3.700 | 36,851,331 |
| 2024-05-06 | 3.660 | 3.710 | 3.550 | 3.620 | 3.620 | 37,559,444 |
| 2024-04-30 | 3.820 | 3.880 | 3.650 | 3.660 | 3.660 | 44,360,606 |
| 2024-04-29 | 3.740 | 3.880 | 3.730 | 3.820 | 3.820 | 56,578,684 |
| 2024-04-26 | 3.820 | 3.920 | 3.720 | 3.770 | 3.770 | 85,896,739 |
| 2024-04-25 | 3.930 | 4.170 | 3.760 | 4.030 | 4.030 | 120,273,112 |
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.