Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.280 | 4.290 | 3.960 | 4.020 | 4.020 | 9,923,200 |
| 2024-01-19 | 4.320 | 4.330 | 4.240 | 4.240 | 4.240 | 5,904,700 |
| 2024-01-18 | 4.280 | 4.360 | 4.160 | 4.320 | 4.320 | 9,443,200 |
| 2024-01-17 | 4.450 | 4.450 | 4.310 | 4.310 | 4.310 | 6,015,600 |
| 2024-01-16 | 4.460 | 4.460 | 4.340 | 4.430 | 4.430 | 8,275,100 |
| 2024-01-15 | 4.440 | 4.460 | 4.390 | 4.440 | 4.440 | 5,924,900 |
| 2024-01-12 | 4.560 | 4.570 | 4.450 | 4.450 | 4.450 | 8,571,270 |
| 2024-01-11 | 4.410 | 4.580 | 4.410 | 4.580 | 4.580 | 9,145,000 |
| 2024-01-10 | 4.560 | 4.560 | 4.420 | 4.420 | 4.420 | 7,210,100 |
| 2024-01-09 | 4.520 | 4.630 | 4.480 | 4.540 | 4.540 | 7,281,600 |
| 2024-01-08 | 4.580 | 4.630 | 4.530 | 4.530 | 4.530 | 6,477,000 |
| 2024-01-05 | 4.770 | 4.770 | 4.580 | 4.610 | 4.610 | 9,570,900 |
| 2024-01-04 | 4.700 | 4.750 | 4.670 | 4.740 | 4.740 | 6,822,270 |
| 2024-01-03 | 4.700 | 4.750 | 4.670 | 4.710 | 4.710 | 8,266,800 |
| 2024-01-02 | 4.750 | 4.770 | 4.700 | 4.710 | 4.710 | 7,710,700 |
| 2023-12-29 | 4.610 | 4.740 | 4.610 | 4.730 | 4.730 | 8,541,307 |
| 2023-12-28 | 4.560 | 4.650 | 4.510 | 4.620 | 4.620 | 9,534,600 |
| 2023-12-27 | 4.540 | 4.600 | 4.530 | 4.590 | 4.590 | 7,364,400 |
| 2023-12-26 | 4.620 | 4.660 | 4.510 | 4.520 | 4.520 | 8,837,800 |
| 2023-12-25 | 4.650 | 4.740 | 4.610 | 4.630 | 4.630 | 7,833,600 |
| 2023-12-22 | 4.790 | 4.790 | 4.660 | 4.670 | 4.670 | 8,912,700 |
| 2023-12-21 | 4.770 | 4.820 | 4.680 | 4.790 | 4.790 | 11,075,300 |
| 2023-12-20 | 4.840 | 4.890 | 4.780 | 4.780 | 4.780 | 8,728,400 |
| 2023-12-19 | 4.810 | 4.850 | 4.770 | 4.840 | 4.840 | 8,651,200 |
| 2023-12-18 | 4.900 | 4.900 | 4.790 | 4.800 | 4.800 | 11,554,460 |
| 2023-12-15 | 4.950 | 5.000 | 4.900 | 4.920 | 4.920 | 8,784,900 |
| 2023-12-14 | 5.000 | 5.050 | 4.940 | 4.950 | 4.950 | 9,176,270 |
| 2023-12-13 | 5.020 | 5.060 | 4.990 | 5.000 | 5.000 | 10,722,608 |
| 2023-12-12 | 4.970 | 5.060 | 4.950 | 5.040 | 5.040 | 13,158,058 |
| 2023-12-11 | 4.920 | 4.970 | 4.860 | 4.970 | 4.970 | 11,127,920 |
| 2023-12-08 | 5.000 | 5.030 | 4.910 | 4.920 | 4.920 | 12,743,600 |
| 2023-12-07 | 4.960 | 5.070 | 4.960 | 5.000 | 5.000 | 12,160,400 |
| 2023-12-06 | 5.070 | 5.070 | 4.960 | 5.000 | 5.000 | 16,182,700 |
| 2023-12-05 | 5.230 | 5.280 | 5.060 | 5.070 | 5.070 | 23,802,200 |
| 2023-12-04 | 5.310 | 5.380 | 5.270 | 5.290 | 5.290 | 15,008,400 |
| 2023-12-01 | 5.180 | 5.330 | 5.120 | 5.310 | 5.310 | 19,641,400 |
| 2023-11-30 | 5.180 | 5.220 | 5.110 | 5.160 | 5.160 | 14,630,400 |
| 2023-11-29 | 5.250 | 5.270 | 5.170 | 5.180 | 5.180 | 14,280,500 |
| 2023-11-28 | 5.260 | 5.310 | 5.180 | 5.250 | 5.250 | 16,953,470 |
| 2023-11-27 | 5.230 | 5.320 | 5.220 | 5.270 | 5.270 | 19,725,330 |
| 2023-11-24 | 5.350 | 5.370 | 5.190 | 5.220 | 5.220 | 22,378,600 |
| 2023-11-23 | 5.400 | 5.400 | 5.260 | 5.360 | 5.360 | 21,382,700 |
| 2023-11-22 | 5.480 | 5.480 | 5.340 | 5.350 | 5.350 | 30,152,200 |
| 2023-11-21 | 5.650 | 5.710 | 5.470 | 5.500 | 5.500 | 43,548,947 |
| 2023-11-20 | 5.580 | 5.680 | 5.480 | 5.650 | 5.650 | 57,478,370 |
| 2023-11-17 | 5.350 | 5.810 | 5.280 | 5.620 | 5.620 | 83,814,100 |
| 2023-11-16 | 5.300 | 5.410 | 5.250 | 5.330 | 5.330 | 33,835,402 |
| 2023-11-15 | 5.330 | 5.350 | 5.260 | 5.300 | 5.300 | 24,652,900 |
| 2023-11-14 | 5.260 | 5.340 | 5.250 | 5.320 | 5.320 | 31,410,300 |
| 2023-11-13 | 5.190 | 5.360 | 5.150 | 5.260 | 5.260 | 35,445,514 |
| 2023-11-10 | 5.060 | 5.220 | 5.000 | 5.160 | 5.160 | 31,951,014 |
| 2023-11-09 | 5.210 | 5.220 | 5.030 | 5.070 | 5.070 | 25,049,781 |
| 2023-11-08 | 5.180 | 5.280 | 5.110 | 5.230 | 5.230 | 27,686,600 |
| 2023-11-07 | 5.110 | 5.180 | 5.080 | 5.170 | 5.170 | 22,391,100 |
| 2023-11-06 | 5.000 | 5.150 | 4.980 | 5.120 | 5.120 | 27,728,000 |
| 2023-11-03 | 4.870 | 5.000 | 4.870 | 4.940 | 4.940 | 17,561,900 |
| 2023-11-02 | 4.940 | 5.000 | 4.850 | 4.850 | 4.850 | 18,422,900 |
| 2023-11-01 | 4.980 | 5.070 | 4.930 | 4.940 | 4.940 | 20,477,200 |
| 2023-10-31 | 5.050 | 5.090 | 4.910 | 4.950 | 4.950 | 24,668,760 |
| 2023-10-30 | 4.970 | 5.110 | 4.930 | 5.070 | 5.070 | 30,179,300 |
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.