Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.930 | 4.170 | 3.760 | 4.030 | 4.030 | 120,273,112 |
| 2024-04-24 | 3.340 | 3.830 | 3.280 | 3.830 | 3.830 | 71,547,868 |
| 2024-04-23 | 3.100 | 3.300 | 3.100 | 3.190 | 3.190 | 41,388,564 |
| 2024-04-22 | 3.530 | 3.740 | 3.040 | 3.280 | 3.280 | 85,748,440 |
| 2024-04-19 | 2.890 | 3.460 | 2.840 | 3.460 | 3.460 | 70,725,151 |
| 2024-04-18 | 2.990 | 3.030 | 2.830 | 2.880 | 2.880 | 18,674,493 |
| 2024-04-17 | 2.670 | 2.990 | 2.670 | 2.980 | 2.980 | 27,251,043 |
| 2024-04-16 | 2.980 | 2.980 | 2.540 | 2.560 | 2.560 | 26,728,500 |
| 2024-04-15 | 3.230 | 3.270 | 2.920 | 3.020 | 3.020 | 23,271,011 |
| 2024-04-12 | 3.300 | 3.370 | 3.270 | 3.290 | 3.290 | 12,034,044 |
| 2024-04-11 | 3.250 | 3.380 | 3.220 | 3.290 | 3.290 | 14,266,100 |
| 2024-04-10 | 3.490 | 3.490 | 3.210 | 3.280 | 3.280 | 21,918,368 |
| 2024-04-09 | 3.530 | 3.580 | 3.430 | 3.490 | 3.490 | 17,109,889 |
| 2024-04-08 | 3.720 | 3.750 | 3.500 | 3.530 | 3.530 | 26,449,160 |
| 2024-04-03 | 3.930 | 3.970 | 3.710 | 3.730 | 3.730 | 41,458,343 |
| 2024-04-02 | 3.810 | 4.250 | 3.790 | 4.000 | 4.000 | 54,642,530 |
| 2024-04-01 | 3.780 | 3.870 | 3.750 | 3.860 | 3.860 | 41,784,334 |
| 2024-03-29 | 3.610 | 3.910 | 3.560 | 3.890 | 3.890 | 25,798,286 |
| 2024-03-28 | 3.440 | 3.650 | 3.440 | 3.610 | 3.610 | 17,517,500 |
| 2024-03-27 | 3.650 | 3.650 | 3.460 | 3.470 | 3.470 | 17,917,200 |
| 2024-03-26 | 3.660 | 3.730 | 3.560 | 3.650 | 3.650 | 17,631,700 |
| 2024-03-25 | 3.830 | 3.850 | 3.640 | 3.660 | 3.660 | 23,868,800 |
| 2024-03-22 | 3.830 | 3.910 | 3.720 | 3.870 | 3.870 | 29,012,500 |
| 2024-03-21 | 3.820 | 3.910 | 3.760 | 3.850 | 3.850 | 25,969,200 |
| 2024-03-20 | 3.710 | 3.820 | 3.700 | 3.810 | 3.810 | 22,811,200 |
| 2024-03-19 | 3.690 | 3.750 | 3.660 | 3.720 | 3.720 | 25,380,800 |
| 2024-03-18 | 3.640 | 3.730 | 3.600 | 3.690 | 3.690 | 26,208,200 |
| 2024-03-15 | 3.650 | 3.650 | 3.530 | 3.640 | 3.640 | 33,336,200 |
| 2024-03-14 | 3.600 | 3.820 | 3.560 | 3.710 | 3.710 | 48,232,700 |
| 2024-03-13 | 3.580 | 3.670 | 3.530 | 3.600 | 3.600 | 23,030,400 |
| 2024-03-12 | 3.500 | 3.650 | 3.480 | 3.610 | 3.610 | 28,520,694 |
| 2024-03-11 | 3.410 | 3.490 | 3.340 | 3.490 | 3.490 | 19,933,050 |
| 2024-03-08 | 3.360 | 3.420 | 3.310 | 3.410 | 3.410 | 15,684,300 |
| 2024-03-07 | 3.380 | 3.480 | 3.350 | 3.350 | 3.350 | 22,693,816 |
| 2024-03-06 | 3.330 | 3.440 | 3.280 | 3.370 | 3.370 | 18,872,408 |
| 2024-03-05 | 3.480 | 3.500 | 3.310 | 3.340 | 3.340 | 25,660,363 |
| 2024-03-04 | 3.470 | 3.570 | 3.400 | 3.490 | 3.490 | 26,512,304 |
| 2024-03-01 | 3.420 | 3.520 | 3.380 | 3.470 | 3.470 | 24,140,194 |
| 2024-02-29 | 3.150 | 3.390 | 3.150 | 3.390 | 3.390 | 31,603,972 |
| 2024-02-28 | 3.670 | 3.760 | 3.160 | 3.180 | 3.180 | 50,298,937 |
| 2024-02-27 | 3.430 | 3.610 | 3.380 | 3.600 | 3.600 | 29,852,359 |
| 2024-02-26 | 3.380 | 3.600 | 3.330 | 3.480 | 3.480 | 37,939,359 |
| 2024-02-23 | 3.150 | 3.380 | 3.130 | 3.370 | 3.370 | 34,653,594 |
| 2024-02-22 | 2.950 | 3.140 | 2.950 | 3.140 | 3.140 | 28,886,570 |
| 2024-02-21 | 2.840 | 3.080 | 2.780 | 2.930 | 2.930 | 34,673,377 |
| 2024-02-20 | 2.750 | 2.910 | 2.650 | 2.890 | 2.890 | 34,454,671 |
| 2024-02-19 | 2.490 | 2.760 | 2.490 | 2.700 | 2.700 | 37,818,519 |
| 2024-02-08 | 2.250 | 2.470 | 2.060 | 2.440 | 2.440 | 41,801,800 |
| 2024-02-07 | 2.570 | 2.590 | 2.160 | 2.240 | 2.240 | 44,730,330 |
| 2024-02-06 | 2.500 | 2.790 | 2.280 | 2.590 | 2.590 | 41,423,505 |
| 2024-02-05 | 3.170 | 3.180 | 2.570 | 2.660 | 2.660 | 31,853,360 |
| 2024-02-02 | 3.390 | 3.500 | 3.040 | 3.200 | 3.200 | 19,943,308 |
| 2024-02-01 | 3.500 | 3.510 | 3.290 | 3.380 | 3.380 | 16,075,500 |
| 2024-01-31 | 3.760 | 3.810 | 3.500 | 3.510 | 3.510 | 17,687,300 |
| 2024-01-30 | 3.960 | 3.990 | 3.810 | 3.810 | 3.810 | 9,397,500 |
| 2024-01-29 | 4.280 | 4.280 | 3.950 | 3.960 | 3.960 | 14,745,200 |
| 2024-01-26 | 4.220 | 4.330 | 4.190 | 4.230 | 4.230 | 10,438,500 |
| 2024-01-25 | 4.030 | 4.200 | 3.980 | 4.200 | 4.200 | 9,643,700 |
| 2024-01-24 | 3.970 | 4.040 | 3.840 | 4.030 | 4.030 | 9,646,000 |
| 2024-01-23 | 3.980 | 4.020 | 3.900 | 3.950 | 3.950 | 10,990,300 |
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.