Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.250 | 5.250 | 4.880 | 4.970 | 4.970 | 45,054,160 |
| 2023-10-26 | 5.100 | 5.330 | 5.060 | 5.250 | 5.250 | 48,150,400 |
| 2023-10-25 | 4.950 | 5.120 | 4.890 | 5.080 | 5.080 | 25,493,600 |
| 2023-10-24 | 4.850 | 4.990 | 4.780 | 4.930 | 4.930 | 22,259,600 |
| 2023-10-23 | 4.950 | 5.010 | 4.740 | 4.800 | 4.800 | 25,152,975 |
| 2023-10-20 | 5.100 | 5.200 | 4.950 | 4.980 | 4.980 | 29,203,752 |
| 2023-10-19 | 5.130 | 5.270 | 5.100 | 5.120 | 5.120 | 32,185,152 |
| 2023-10-18 | 5.270 | 5.270 | 5.120 | 5.130 | 5.130 | 38,789,200 |
| 2023-10-17 | 5.420 | 5.430 | 5.230 | 5.270 | 5.270 | 47,561,857 |
| 2023-10-16 | 5.340 | 5.530 | 5.210 | 5.460 | 5.460 | 67,769,900 |
| 2023-10-13 | 5.320 | 5.390 | 5.220 | 5.280 | 5.280 | 39,511,200 |
| 2023-10-12 | 5.290 | 5.410 | 5.230 | 5.330 | 5.330 | 46,407,300 |
| 2023-10-11 | 5.300 | 5.390 | 5.170 | 5.290 | 5.290 | 50,212,000 |
| 2023-10-10 | 5.470 | 5.470 | 5.260 | 5.330 | 5.330 | 76,374,614 |
| 2023-10-09 | 5.220 | 5.550 | 5.160 | 5.470 | 5.470 | 105,242,812 |
| 2023-09-28 | 4.700 | 5.370 | 4.700 | 5.070 | 5.070 | 103,013,309 |
| 2023-09-27 | 4.720 | 4.800 | 4.650 | 4.650 | 4.650 | 47,132,704 |
| 2023-09-26 | 4.930 | 5.030 | 4.750 | 4.780 | 4.780 | 63,096,942 |
| 2023-09-25 | 5.020 | 5.240 | 4.940 | 4.990 | 4.990 | 103,822,423 |
| 2023-09-22 | 4.740 | 4.920 | 4.710 | 4.900 | 4.900 | 61,290,240 |
| 2023-09-21 | 4.640 | 4.830 | 4.610 | 4.790 | 4.790 | 49,680,300 |
| 2023-09-20 | 4.620 | 4.880 | 4.600 | 4.710 | 4.710 | 47,961,435 |
| 2023-09-19 | 4.650 | 4.710 | 4.600 | 4.660 | 4.660 | 23,480,800 |
| 2023-09-18 | 4.570 | 4.730 | 4.570 | 4.680 | 4.680 | 34,284,800 |
| 2023-09-15 | 4.680 | 4.720 | 4.570 | 4.570 | 4.570 | 42,381,500 |
| 2023-09-14 | 4.620 | 4.930 | 4.620 | 4.750 | 4.750 | 61,991,120 |
| 2023-09-13 | 4.670 | 4.720 | 4.610 | 4.660 | 4.660 | 53,951,884 |
| 2023-09-12 | 4.680 | 4.730 | 4.590 | 4.620 | 4.620 | 41,162,131 |
| 2023-09-11 | 4.800 | 4.810 | 4.620 | 4.680 | 4.680 | 56,550,962 |
| 2023-09-08 | 4.800 | 4.890 | 4.640 | 4.800 | 4.800 | 72,613,500 |
| 2023-09-07 | 5.130 | 5.170 | 4.800 | 4.830 | 4.830 | 103,759,400 |
| 2023-09-06 | 4.920 | 5.480 | 4.780 | 5.310 | 5.310 | 168,014,794 |
| 2023-09-05 | 5.440 | 5.630 | 5.120 | 5.140 | 5.140 | 173,234,422 |
| 2023-09-04 | 5.400 | 6.030 | 5.310 | 5.800 | 5.800 | 199,793,702 |
| 2023-09-01 | 4.190 | 5.030 | 4.130 | 5.030 | 5.030 | 63,117,911 |
| 2023-08-31 | 4.220 | 4.240 | 4.160 | 4.190 | 4.190 | 12,129,660 |
| 2023-08-30 | 4.100 | 4.230 | 4.070 | 4.220 | 4.220 | 17,383,200 |
| 2023-08-29 | 3.970 | 4.110 | 3.920 | 4.090 | 4.090 | 14,404,500 |
| 2023-08-28 | 4.010 | 4.090 | 3.920 | 3.930 | 3.930 | 12,119,100 |
| 2023-08-25 | 3.970 | 3.990 | 3.830 | 3.860 | 3.860 | 12,541,100 |
| 2023-08-24 | 3.970 | 4.020 | 3.920 | 3.960 | 3.960 | 7,771,600 |
| 2023-08-23 | 4.020 | 4.050 | 3.950 | 3.960 | 3.960 | 7,242,600 |
| 2023-08-22 | 3.950 | 4.030 | 3.910 | 4.020 | 4.020 | 9,824,100 |
| 2023-08-21 | 3.920 | 4.030 | 3.900 | 3.930 | 3.930 | 8,444,500 |
| 2023-08-18 | 4.030 | 4.070 | 3.900 | 3.910 | 3.910 | 8,692,400 |
| 2023-08-17 | 3.980 | 4.040 | 3.910 | 4.030 | 4.030 | 8,466,300 |
| 2023-08-16 | 4.080 | 4.080 | 3.970 | 3.990 | 3.990 | 9,794,300 |
| 2023-08-15 | 4.160 | 4.180 | 4.050 | 4.090 | 4.090 | 9,738,500 |
| 2023-08-14 | 4.150 | 4.200 | 4.110 | 4.180 | 4.180 | 11,233,900 |
| 2023-08-11 | 4.320 | 4.340 | 4.190 | 4.200 | 4.200 | 11,314,800 |
| 2023-08-10 | 4.370 | 4.380 | 4.310 | 4.330 | 4.330 | 9,111,404 |
| 2023-08-09 | 4.360 | 4.460 | 4.340 | 4.370 | 4.370 | 12,144,500 |
| 2023-08-08 | 4.320 | 4.480 | 4.320 | 4.390 | 4.390 | 13,417,300 |
| 2023-08-07 | 4.390 | 4.410 | 4.330 | 4.340 | 4.340 | 11,243,100 |
| 2023-08-04 | 4.200 | 4.420 | 4.200 | 4.350 | 4.350 | 21,645,304 |
| 2023-08-03 | 4.220 | 4.260 | 4.180 | 4.200 | 4.200 | 9,511,010 |
| 2023-08-02 | 4.220 | 4.270 | 4.190 | 4.250 | 4.250 | 10,224,688 |
| 2023-08-01 | 4.300 | 4.310 | 4.200 | 4.230 | 4.230 | 12,329,090 |
| 2023-07-31 | 4.280 | 4.330 | 4.230 | 4.310 | 4.310 | 11,644,200 |
| 2023-07-28 | 4.250 | 4.300 | 4.190 | 4.280 | 4.280 | 15,177,534 |
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.