Dingli Communications Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.920	4.100	3.880	3.960	3.960	13,402,400
2023-04-26	4.070	4.110	3.940	3.940	3.940	12,127,600
2023-04-25	4.240	4.270	4.060	4.090	4.090	15,425,902
2023-04-24	4.250	4.340	4.200	4.280	4.280	11,100,300
2023-04-21	4.510	4.540	4.260	4.280	4.280	18,214,620
2023-04-20	4.460	4.550	4.430	4.550	4.550	15,961,820
2023-04-19	4.400	4.550	4.340	4.460	4.460	15,492,324
2023-04-18	4.400	4.440	4.310	4.400	4.400	12,252,620
2023-04-17	4.580	4.580	4.380	4.410	4.410	17,771,020
2023-04-14	4.500	4.620	4.460	4.590	4.590	16,855,156
2023-04-13	4.540	4.590	4.490	4.510	4.510	10,651,800
2023-04-12	4.450	4.550	4.420	4.540	4.540	10,358,000
2023-04-11	4.380	4.520	4.320	4.430	4.430	14,617,800
2023-04-10	4.510	4.550	4.360	4.390	4.390	12,765,200
2023-04-07	4.410	4.540	4.320	4.520	4.520	13,526,384
2023-04-06	4.440	4.450	4.350	4.410	4.410	12,873,000
2023-04-04	4.500	4.520	4.410	4.450	4.450	10,895,242
2023-04-03	4.360	4.490	4.330	4.490	4.490	12,444,682
2023-03-31	4.260	4.410	4.180	4.370	4.370	14,422,300
2023-03-30	4.340	4.360	4.220	4.240	4.240	8,560,187
2023-03-29	4.400	4.400	4.310	4.350	4.350	7,068,000
2023-03-28	4.390	4.450	4.320	4.360	4.360	9,638,700
2023-03-27	4.380	4.440	4.330	4.420	4.420	9,313,600
2023-03-24	4.410	4.420	4.320	4.410	4.410	8,392,200
2023-03-23	4.450	4.470	4.380	4.400	4.400	9,742,900
2023-03-22	4.360	4.460	4.360	4.450	4.450	12,318,500
2023-03-21	4.280	4.390	4.220	4.380	4.380	11,989,642
2023-03-20	4.310	4.430	4.260	4.280	4.280	11,970,410
2023-03-17	4.220	4.320	4.160	4.270	4.270	10,152,400
2023-03-16	4.250	4.270	4.150	4.160	4.160	7,313,900
2023-03-15	4.270	4.320	4.230	4.240	4.240	7,304,100
2023-03-14	4.320	4.350	4.220	4.260	4.260	9,398,342
2023-03-13	4.330	4.330	4.250	4.310	4.310	7,185,800
2023-03-10	4.350	4.380	4.300	4.300	4.300	8,673,500
2023-03-09	4.290	4.370	4.210	4.350	4.350	15,426,990
2023-03-08	4.150	4.270	4.150	4.230	4.230	6,298,600
2023-03-07	4.290	4.300	4.160	4.160	4.160	8,106,000
2023-03-06	4.270	4.330	4.240	4.260	4.260	7,952,800
2023-03-03	4.350	4.360	4.200	4.260	4.260	9,613,274
2023-03-02	4.330	4.370	4.230	4.320	4.320	12,599,100
2023-03-01	4.110	4.270	4.080	4.270	4.270	13,504,200
2023-02-28	4.060	4.160	4.020	4.100	4.100	8,287,720
2023-02-27	4.060	4.100	4.010	4.020	4.020	5,387,100
2023-02-24	4.100	4.140	4.050	4.070	4.070	4,927,380
2023-02-23	4.140	4.150	4.040	4.060	4.060	5,589,280
2023-02-22	4.110	4.160	4.060	4.140	4.140	6,185,400
2023-02-21	4.160	4.220	4.090	4.130	4.130	6,969,100
2023-02-20	4.130	4.170	4.070	4.170	4.170	6,804,202
2023-02-17	4.170	4.250	4.130	4.130	4.130	8,359,005
2023-02-16	4.330	4.360	4.150	4.190	4.190	10,329,700
2023-02-15	4.240	4.310	4.200	4.310	4.310	10,040,908
2023-02-14	4.290	4.300	4.200	4.220	4.220	6,698,703
2023-02-13	4.320	4.350	4.230	4.270	4.270	7,832,408
2023-02-10	4.260	4.400	4.260	4.330	4.330	12,044,600
2023-02-09	4.210	4.310	4.190	4.260	4.260	9,134,800
2023-02-08	4.290	4.290	4.170	4.210	4.210	8,749,300
2023-02-07	4.200	4.270	4.160	4.250	4.250	8,934,740
2023-02-06	4.260	4.260	4.160	4.180	4.180	8,075,900
2023-02-03	4.250	4.290	4.180	4.240	4.240	10,526,100
2023-02-02	4.190	4.300	4.180	4.250	4.250	18,918,642

← NewerPage 15 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.