Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.060 | 4.290 | 4.010 | 4.210 | 4.210 | 24,952,100 |
| 2023-01-31 | 4.060 | 4.060 | 3.950 | 4.030 | 4.030 | 7,721,100 |
| 2023-01-30 | 3.990 | 4.040 | 3.970 | 4.030 | 4.030 | 9,232,600 |
| 2023-01-20 | 3.880 | 4.030 | 3.880 | 3.960 | 3.960 | 10,801,800 |
| 2023-01-19 | 3.900 | 3.940 | 3.890 | 3.900 | 3.900 | 5,581,700 |
| 2023-01-18 | 3.840 | 3.950 | 3.800 | 3.920 | 3.920 | 9,458,500 |
| 2023-01-17 | 3.890 | 3.890 | 3.790 | 3.820 | 3.820 | 5,956,800 |
| 2023-01-16 | 3.880 | 3.920 | 3.840 | 3.890 | 3.890 | 7,198,300 |
| 2023-01-13 | 3.960 | 3.960 | 3.830 | 3.860 | 3.860 | 9,234,100 |
| 2023-01-12 | 3.980 | 4.020 | 3.910 | 3.950 | 3.950 | 7,347,400 |
| 2023-01-11 | 4.030 | 4.050 | 3.950 | 3.980 | 3.980 | 7,531,700 |
| 2023-01-10 | 4.070 | 4.080 | 3.940 | 4.030 | 4.030 | 12,462,800 |
| 2023-01-09 | 3.920 | 4.140 | 3.880 | 4.100 | 4.100 | 20,994,700 |
| 2023-01-06 | 3.950 | 4.020 | 3.880 | 3.880 | 3.880 | 10,125,700 |
| 2023-01-05 | 4.070 | 4.070 | 3.920 | 3.950 | 3.950 | 12,538,800 |
| 2023-01-04 | 4.010 | 4.050 | 3.970 | 4.030 | 4.030 | 13,875,600 |
| 2023-01-03 | 3.870 | 4.010 | 3.780 | 3.990 | 3.990 | 17,354,100 |
| 2022-12-30 | 3.750 | 3.890 | 3.710 | 3.840 | 3.840 | 19,612,500 |
| 2022-12-29 | 3.840 | 3.880 | 3.770 | 3.770 | 3.770 | 14,085,300 |
| 2022-12-28 | 3.960 | 4.000 | 3.840 | 3.880 | 3.880 | 21,584,400 |
| 2022-12-27 | 4.060 | 4.100 | 3.950 | 3.980 | 3.980 | 26,832,714 |
| 2022-12-26 | 3.950 | 4.080 | 3.910 | 4.040 | 4.040 | 50,584,344 |
| 2022-12-23 | 3.520 | 4.260 | 3.520 | 4.160 | 4.160 | 79,132,483 |
| 2022-12-22 | 3.580 | 3.660 | 3.520 | 3.550 | 3.550 | 6,173,490 |
| 2022-12-21 | 3.660 | 3.680 | 3.520 | 3.570 | 3.570 | 5,609,300 |
| 2022-12-20 | 3.630 | 3.730 | 3.570 | 3.650 | 3.650 | 6,626,900 |
| 2022-12-19 | 3.680 | 3.750 | 3.590 | 3.660 | 3.660 | 10,309,100 |
| 2022-12-16 | 3.780 | 3.830 | 3.650 | 3.710 | 3.710 | 6,545,100 |
| 2022-12-15 | 3.650 | 3.790 | 3.650 | 3.740 | 3.740 | 6,602,490 |
| 2022-12-14 | 3.690 | 3.740 | 3.650 | 3.670 | 3.670 | 4,827,000 |
| 2022-12-13 | 3.710 | 3.740 | 3.680 | 3.690 | 3.690 | 4,258,300 |
| 2022-12-12 | 3.640 | 3.750 | 3.590 | 3.710 | 3.710 | 8,663,180 |
| 2022-12-09 | 3.740 | 3.760 | 3.640 | 3.650 | 3.650 | 6,119,780 |
| 2022-12-08 | 3.820 | 3.820 | 3.730 | 3.730 | 3.730 | 4,790,900 |
| 2022-12-07 | 3.810 | 3.820 | 3.740 | 3.790 | 3.790 | 5,406,700 |
| 2022-12-06 | 3.810 | 3.860 | 3.780 | 3.800 | 3.800 | 6,118,000 |
| 2022-12-05 | 3.810 | 3.850 | 3.750 | 3.810 | 3.810 | 7,135,859 |
| 2022-12-02 | 3.730 | 3.820 | 3.710 | 3.800 | 3.800 | 7,959,200 |
| 2022-12-01 | 3.730 | 3.770 | 3.710 | 3.730 | 3.730 | 5,449,900 |
| 2022-11-30 | 3.700 | 3.760 | 3.660 | 3.730 | 3.730 | 7,070,602 |
| 2022-11-29 | 3.610 | 3.700 | 3.600 | 3.700 | 3.700 | 5,036,002 |
| 2022-11-28 | 3.640 | 3.660 | 3.530 | 3.600 | 3.600 | 5,390,502 |
| 2022-11-25 | 3.700 | 3.710 | 3.610 | 3.620 | 3.620 | 4,185,300 |
| 2022-11-24 | 3.700 | 3.750 | 3.650 | 3.670 | 3.670 | 5,786,448 |
| 2022-11-23 | 3.770 | 3.820 | 3.640 | 3.700 | 3.700 | 5,867,800 |
| 2022-11-22 | 3.820 | 3.890 | 3.770 | 3.800 | 3.800 | 6,668,800 |
| 2022-11-21 | 3.860 | 3.890 | 3.770 | 3.810 | 3.810 | 7,606,447 |
| 2022-11-18 | 3.940 | 3.970 | 3.870 | 3.880 | 3.880 | 8,294,900 |
| 2022-11-17 | 3.900 | 3.910 | 3.850 | 3.910 | 3.910 | 5,473,200 |
| 2022-11-16 | 3.800 | 3.910 | 3.780 | 3.890 | 3.890 | 10,936,900 |
| 2022-11-15 | 3.750 | 3.820 | 3.750 | 3.800 | 3.800 | 5,201,200 |
| 2022-11-14 | 3.750 | 3.800 | 3.740 | 3.770 | 3.770 | 5,233,000 |
| 2022-11-11 | 3.830 | 3.870 | 3.750 | 3.770 | 3.770 | 7,403,800 |
| 2022-11-10 | 3.760 | 3.790 | 3.720 | 3.790 | 3.790 | 5,268,502 |
| 2022-11-09 | 3.770 | 3.790 | 3.730 | 3.750 | 3.750 | 4,820,588 |
| 2022-11-08 | 3.750 | 3.810 | 3.690 | 3.770 | 3.770 | 9,756,121 |
| 2022-11-07 | 3.710 | 3.750 | 3.680 | 3.730 | 3.730 | 8,266,900 |
| 2022-11-04 | 3.660 | 3.720 | 3.640 | 3.690 | 3.690 | 8,199,000 |
| 2022-11-03 | 3.690 | 3.750 | 3.630 | 3.680 | 3.680 | 4,875,021 |
| 2022-11-02 | 3.700 | 3.760 | 3.680 | 3.720 | 3.720 | 7,701,400 |
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.