Dingli Communications Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.350	4.370	4.250	4.260	4.260	16,347,902
2023-07-26	4.480	4.480	4.310	4.350	4.350	21,808,081
2023-07-25	4.480	4.520	4.410	4.460	4.460	31,794,100
2023-07-24	4.530	4.570	4.360	4.520	4.520	39,517,500
2023-07-21	4.430	4.850	4.430	4.510	4.510	53,276,532
2023-07-20	4.600	4.690	4.460	4.490	4.490	56,819,723
2023-07-19	4.480	4.850	4.460	4.530	4.530	63,906,741
2023-07-18	4.220	4.330	4.180	4.210	4.210	7,758,400
2023-07-17	4.250	4.280	4.210	4.240	4.240	6,398,604
2023-07-14	4.100	4.310	4.100	4.240	4.240	10,793,900
2023-07-13	4.090	4.130	4.050	4.120	4.120	8,269,402
2023-07-12	4.220	4.240	4.050	4.090	4.090	8,173,195
2023-07-11	4.200	4.260	4.150	4.200	4.200	4,633,002
2023-07-10	4.270	4.290	4.170	4.180	4.180	5,863,602
2023-07-07	4.360	4.410	4.230	4.240	4.240	7,639,206
2023-07-06	4.290	4.430	4.280	4.370	4.370	9,587,002
2023-07-05	4.340	4.410	4.270	4.290	4.290	7,188,107
2023-07-04	4.340	4.360	4.280	4.310	4.310	5,574,705
2023-07-03	4.350	4.390	4.260	4.310	4.310	8,388,000
2023-06-30	4.250	4.420	4.240	4.350	4.350	9,364,300
2023-06-29	4.140	4.260	4.130	4.240	4.240	6,919,900
2023-06-28	4.250	4.280	4.040	4.140	4.140	8,850,400
2023-06-27	4.110	4.260	4.080	4.210	4.210	9,872,100
2023-06-26	4.290	4.330	4.080	4.110	4.110	11,410,500
2023-06-21	4.390	4.410	4.270	4.300	4.300	7,996,400
2023-06-20	4.440	4.440	4.340	4.390	4.390	6,976,300
2023-06-19	4.460	4.490	4.390	4.440	4.440	7,380,000
2023-06-16	4.480	4.530	4.400	4.460	4.460	8,545,500
2023-06-15	4.540	4.550	4.440	4.450	4.450	8,410,500
2023-06-14	4.480	4.620	4.470	4.530	4.530	12,455,004
2023-06-13	4.460	4.560	4.410	4.510	4.510	12,046,000
2023-06-12	4.430	4.510	4.390	4.450	4.450	9,433,102
2023-06-09	4.400	4.460	4.330	4.430	4.430	10,058,425
2023-06-08	4.400	4.440	4.310	4.380	4.380	7,462,900
2023-06-07	4.340	4.480	4.310	4.410	4.410	11,435,467
2023-06-06	4.440	4.470	4.320	4.340	4.340	12,063,400
2023-06-05	4.350	4.580	4.330	4.480	4.480	21,116,600
2023-06-02	4.400	4.420	4.320	4.330	4.330	8,415,100
2023-06-01	4.340	4.400	4.280	4.370	4.370	9,989,900
2023-05-31	4.390	4.400	4.320	4.340	4.340	7,269,750
2023-05-30	4.260	4.380	4.200	4.380	4.380	10,805,200
2023-05-29	4.340	4.360	4.260	4.270	4.270	9,947,600
2023-05-26	4.140	4.480	4.130	4.320	4.320	18,298,241
2023-05-25	4.190	4.240	4.050	4.140	4.140	11,108,700
2023-05-24	4.090	4.230	4.080	4.110	4.110	10,817,270
2023-05-23	4.200	4.260	4.110	4.110	4.110	10,124,341
2023-05-22	4.360	4.360	4.190	4.220	4.220	12,921,444
2023-05-19	4.300	4.420	4.260	4.340	4.340	15,376,900
2023-05-18	4.030	4.330	4.030	4.280	4.280	20,609,900
2023-05-17	3.950	4.080	3.880	4.030	4.030	8,088,600
2023-05-16	4.010	4.020	3.900	3.930	3.930	8,109,300
2023-05-15	4.050	4.070	3.940	4.020	4.020	7,057,900
2023-05-12	4.130	4.190	4.040	4.050	4.050	7,256,500
2023-05-11	4.100	4.170	4.040	4.130	4.130	6,930,879
2023-05-10	4.020	4.160	4.020	4.070	4.070	7,443,400
2023-05-09	4.220	4.220	4.020	4.030	4.030	11,620,290
2023-05-08	4.170	4.210	4.060	4.170	4.170	12,263,892
2023-05-05	4.200	4.260	4.130	4.190	4.190	8,832,020
2023-05-04	4.140	4.210	4.100	4.200	4.200	12,337,300
2023-04-28	3.960	4.180	3.950	4.140	4.140	14,519,700

← NewerPage 14 of 21 · 1,216 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.