Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.680 | 3.740 | 3.650 | 3.700 | 3.700 | 6,076,400 |
| 2022-10-31 | 3.500 | 3.710 | 3.490 | 3.650 | 3.650 | 8,767,800 |
| 2022-10-28 | 3.690 | 3.720 | 3.530 | 3.530 | 3.530 | 8,034,600 |
| 2022-10-27 | 3.700 | 3.770 | 3.640 | 3.700 | 3.700 | 10,308,100 |
| 2022-10-26 | 3.570 | 3.670 | 3.520 | 3.630 | 3.630 | 7,429,900 |
| 2022-10-25 | 3.610 | 3.640 | 3.490 | 3.530 | 3.530 | 7,567,000 |
| 2022-10-24 | 3.730 | 3.770 | 3.550 | 3.590 | 3.590 | 8,596,400 |
| 2022-10-21 | 3.650 | 3.830 | 3.650 | 3.700 | 3.700 | 9,592,300 |
| 2022-10-20 | 3.660 | 3.740 | 3.630 | 3.670 | 3.670 | 6,210,725 |
| 2022-10-19 | 3.580 | 3.740 | 3.580 | 3.660 | 3.660 | 5,992,000 |
| 2022-10-18 | 3.690 | 3.730 | 3.640 | 3.670 | 3.670 | 6,271,925 |
| 2022-10-17 | 3.560 | 3.760 | 3.550 | 3.690 | 3.690 | 7,182,200 |
| 2022-10-14 | 3.530 | 3.620 | 3.500 | 3.580 | 3.580 | 6,152,700 |
| 2022-10-13 | 3.390 | 3.570 | 3.360 | 3.530 | 3.530 | 8,158,991 |
| 2022-10-12 | 3.310 | 3.410 | 3.270 | 3.390 | 3.390 | 5,534,200 |
| 2022-10-11 | 3.280 | 3.290 | 3.170 | 3.270 | 3.270 | 4,361,700 |
| 2022-10-10 | 3.350 | 3.370 | 3.200 | 3.230 | 3.230 | 5,241,700 |
| 2022-09-30 | 3.320 | 3.380 | 3.300 | 3.340 | 3.340 | 4,063,946 |
| 2022-09-29 | 3.440 | 3.450 | 3.320 | 3.340 | 3.340 | 4,611,244 |
| 2022-09-28 | 3.430 | 3.480 | 3.390 | 3.390 | 3.390 | 3,535,802 |
| 2022-09-27 | 3.380 | 3.480 | 3.380 | 3.460 | 3.460 | 4,211,202 |
| 2022-09-26 | 3.450 | 3.450 | 3.340 | 3.360 | 3.360 | 4,244,300 |
| 2022-09-23 | 3.570 | 3.580 | 3.440 | 3.470 | 3.470 | 3,802,900 |
| 2022-09-22 | 3.620 | 3.650 | 3.550 | 3.560 | 3.560 | 3,147,500 |
| 2022-09-21 | 3.570 | 3.650 | 3.500 | 3.630 | 3.630 | 3,904,200 |
| 2022-09-20 | 3.530 | 3.610 | 3.530 | 3.580 | 3.580 | 3,480,500 |
| 2022-09-19 | 3.610 | 3.610 | 3.480 | 3.510 | 3.510 | 3,346,200 |
| 2022-09-16 | 3.710 | 3.720 | 3.590 | 3.590 | 3.590 | 4,299,400 |
| 2022-09-15 | 3.830 | 3.840 | 3.670 | 3.720 | 3.720 | 6,339,400 |
| 2022-09-14 | 3.820 | 3.860 | 3.800 | 3.820 | 3.820 | 3,989,600 |
| 2022-09-13 | 3.920 | 3.960 | 3.860 | 3.890 | 3.890 | 4,078,625 |
| 2022-09-09 | 3.900 | 3.950 | 3.830 | 3.900 | 3.900 | 6,198,998 |
| 2022-09-08 | 3.970 | 3.970 | 3.880 | 3.900 | 3.900 | 4,213,700 |
| 2022-09-07 | 4.010 | 4.010 | 3.940 | 3.960 | 3.960 | 4,151,300 |
| 2022-09-06 | 4.020 | 4.020 | 3.940 | 4.010 | 4.010 | 3,980,300 |
| 2022-09-05 | 4.020 | 4.060 | 3.950 | 4.000 | 4.000 | 4,787,900 |
| 2022-09-02 | 3.850 | 4.040 | 3.850 | 4.020 | 4.020 | 9,712,600 |
| 2022-09-01 | 3.900 | 3.970 | 3.840 | 3.840 | 3.840 | 4,433,700 |
| 2022-08-31 | 3.970 | 4.090 | 3.880 | 3.880 | 3.880 | 6,450,700 |
| 2022-08-30 | 3.980 | 4.080 | 3.920 | 3.990 | 3.990 | 6,568,336 |
| 2022-08-29 | 3.920 | 3.960 | 3.770 | 3.960 | 3.960 | 4,296,470 |
| 2022-08-26 | 3.980 | 4.030 | 3.890 | 3.900 | 3.900 | 7,411,620 |
| 2022-08-25 | 4.090 | 4.130 | 3.940 | 4.000 | 4.000 | 10,636,020 |
| 2022-08-24 | 4.270 | 4.290 | 4.080 | 4.110 | 4.110 | 7,674,520 |
| 2022-08-23 | 4.260 | 4.290 | 4.220 | 4.260 | 4.260 | 5,178,791 |
| 2022-08-22 | 4.200 | 4.350 | 4.190 | 4.250 | 4.250 | 6,099,600 |
| 2022-08-19 | 4.300 | 4.380 | 4.230 | 4.230 | 4.230 | 8,616,700 |
| 2022-08-18 | 4.320 | 4.320 | 4.230 | 4.290 | 4.290 | 7,106,800 |
| 2022-08-17 | 4.340 | 4.350 | 4.270 | 4.310 | 4.310 | 5,179,520 |
| 2022-08-16 | 4.330 | 4.380 | 4.290 | 4.320 | 4.320 | 5,995,100 |
| 2022-08-15 | 4.420 | 4.430 | 4.320 | 4.350 | 4.350 | 6,818,100 |
| 2022-08-12 | 4.360 | 4.440 | 4.300 | 4.410 | 4.410 | 11,008,300 |
| 2022-08-11 | 4.300 | 4.390 | 4.290 | 4.360 | 4.360 | 9,218,666 |
| 2022-08-10 | 4.270 | 4.320 | 4.240 | 4.300 | 4.300 | 7,608,153 |
| 2022-08-09 | 4.260 | 4.300 | 4.210 | 4.270 | 4.270 | 6,989,087 |
| 2022-08-08 | 4.170 | 4.260 | 4.160 | 4.260 | 4.260 | 7,885,228 |
| 2022-08-05 | 4.210 | 4.230 | 4.120 | 4.190 | 4.190 | 6,647,800 |
| 2022-08-04 | 4.040 | 4.180 | 4.040 | 4.180 | 4.180 | 10,791,566 |
| 2022-08-03 | 4.090 | 4.200 | 4.010 | 4.010 | 4.010 | 12,357,600 |
| 2022-08-02 | 4.270 | 4.290 | 4.010 | 4.080 | 4.080 | 14,439,700 |
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.