Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.170 | 4.410 | 4.120 | 4.310 | 4.310 | 19,416,500 |
| 2022-07-29 | 4.140 | 4.200 | 4.100 | 4.180 | 4.180 | 9,304,200 |
| 2022-07-28 | 4.090 | 4.150 | 4.070 | 4.130 | 4.130 | 7,207,558 |
| 2022-07-27 | 4.060 | 4.180 | 4.020 | 4.080 | 4.080 | 6,536,336 |
| 2022-07-26 | 4.010 | 4.070 | 3.970 | 4.060 | 4.060 | 5,406,060 |
| 2022-07-25 | 4.120 | 4.140 | 3.990 | 4.010 | 4.010 | 7,719,500 |
| 2022-07-22 | 4.050 | 4.160 | 4.010 | 4.080 | 4.080 | 9,226,444 |
| 2022-07-21 | 4.180 | 4.210 | 4.000 | 4.050 | 4.050 | 20,638,900 |
| 2022-07-20 | 4.200 | 4.200 | 4.120 | 4.180 | 4.180 | 6,386,100 |
| 2022-07-19 | 4.090 | 4.200 | 4.030 | 4.180 | 4.180 | 11,831,000 |
| 2022-07-18 | 3.900 | 4.070 | 3.880 | 4.060 | 4.060 | 8,296,004 |
| 2022-07-15 | 3.970 | 4.010 | 3.840 | 3.900 | 3.900 | 9,600,500 |
| 2022-07-14 | 4.080 | 4.100 | 3.980 | 4.030 | 4.030 | 7,523,190 |
| 2022-07-13 | 3.940 | 4.150 | 3.920 | 4.080 | 4.080 | 11,398,500 |
| 2022-07-12 | 4.000 | 4.050 | 3.930 | 3.940 | 3.940 | 7,567,600 |
| 2022-07-11 | 4.090 | 4.120 | 3.990 | 4.040 | 4.040 | 9,019,598 |
| 2022-07-08 | 4.080 | 4.150 | 4.020 | 4.130 | 4.130 | 13,699,155 |
| 2022-07-07 | 4.020 | 4.110 | 3.950 | 4.060 | 4.060 | 18,661,848 |
| 2022-07-06 | 3.830 | 4.150 | 3.830 | 4.010 | 4.010 | 27,282,164 |
| 2022-07-05 | 3.890 | 3.950 | 3.750 | 3.820 | 3.820 | 6,528,000 |
| 2022-07-04 | 3.910 | 3.980 | 3.880 | 3.890 | 3.890 | 6,585,290 |
| 2022-07-01 | 3.990 | 4.010 | 3.920 | 3.930 | 3.930 | 6,977,764 |
| 2022-06-30 | 3.990 | 4.090 | 3.950 | 3.960 | 3.960 | 13,048,700 |
| 2022-06-29 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 10,699,900 |
| 2022-06-28 | 3.840 | 3.980 | 3.820 | 3.970 | 3.970 | 13,780,900 |
| 2022-06-27 | 3.830 | 3.870 | 3.810 | 3.860 | 3.860 | 6,514,520 |
| 2022-06-24 | 3.890 | 3.920 | 3.840 | 3.840 | 3.840 | 7,020,844 |
| 2022-06-23 | 3.830 | 3.920 | 3.790 | 3.890 | 3.890 | 7,856,200 |
| 2022-06-22 | 3.940 | 3.940 | 3.820 | 3.840 | 3.840 | 13,875,000 |
| 2022-06-21 | 3.840 | 4.020 | 3.790 | 3.990 | 3.990 | 17,589,000 |
| 2022-06-20 | 3.760 | 3.890 | 3.730 | 3.830 | 3.830 | 8,788,700 |
| 2022-06-17 | 3.890 | 3.930 | 3.740 | 3.780 | 3.780 | 12,887,400 |
| 2022-06-16 | 3.630 | 3.980 | 3.630 | 3.870 | 3.870 | 23,658,700 |
| 2022-06-15 | 3.580 | 3.700 | 3.520 | 3.650 | 3.650 | 7,519,500 |
| 2022-06-14 | 3.600 | 3.620 | 3.400 | 3.580 | 3.580 | 5,788,600 |
| 2022-06-13 | 3.570 | 3.680 | 3.560 | 3.620 | 3.620 | 8,061,900 |
| 2022-06-10 | 3.580 | 3.670 | 3.560 | 3.590 | 3.590 | 6,522,300 |
| 2022-06-09 | 3.730 | 3.730 | 3.580 | 3.600 | 3.600 | 5,996,200 |
| 2022-06-08 | 3.760 | 3.790 | 3.650 | 3.740 | 3.740 | 6,028,900 |
| 2022-06-07 | 3.850 | 3.850 | 3.700 | 3.780 | 3.780 | 6,347,000 |
| 2022-06-06 | 3.870 | 3.890 | 3.810 | 3.850 | 3.850 | 6,859,200 |
| 2022-06-02 | 3.790 | 3.870 | 3.750 | 3.850 | 3.850 | 4,793,000 |
| 2022-06-01 | 3.830 | 3.910 | 3.800 | 3.810 | 3.810 | 6,020,208 |
| 2022-05-31 | 3.770 | 3.830 | 3.730 | 3.810 | 3.810 | 5,335,600 |
| 2022-05-30 | 3.780 | 3.860 | 3.760 | 3.800 | 3.800 | 9,792,551 |
| 2022-05-27 | 3.770 | 3.970 | 3.720 | 3.850 | 3.850 | 11,911,500 |
| 2022-05-26 | 3.720 | 3.820 | 3.650 | 3.750 | 3.750 | 7,781,500 |
| 2022-05-25 | 3.630 | 3.780 | 3.610 | 3.750 | 3.750 | 11,190,200 |
| 2022-05-24 | 3.830 | 3.860 | 3.600 | 3.620 | 3.620 | 6,994,300 |
| 2022-05-23 | 3.770 | 3.850 | 3.730 | 3.830 | 3.830 | 4,846,321 |
| 2022-05-20 | 3.750 | 3.790 | 3.720 | 3.750 | 3.750 | 4,892,877 |
| 2022-05-19 | 3.690 | 3.780 | 3.670 | 3.760 | 3.760 | 6,799,957 |
| 2022-05-18 | 3.680 | 3.820 | 3.680 | 3.710 | 3.710 | 7,473,657 |
| 2022-05-17 | 3.860 | 3.860 | 3.660 | 3.710 | 3.710 | 14,925,482 |
| 2022-05-16 | 3.630 | 4.100 | 3.600 | 3.870 | 3.870 | 25,288,787 |
| 2022-05-13 | 3.540 | 3.660 | 3.460 | 3.660 | 3.660 | 8,400,562 |
| 2022-05-12 | 3.440 | 3.560 | 3.440 | 3.550 | 3.550 | 5,505,100 |
| 2022-05-11 | 3.530 | 3.600 | 3.460 | 3.470 | 3.470 | 6,387,900 |
| 2022-05-10 | 3.490 | 3.550 | 3.430 | 3.540 | 3.540 | 5,012,755 |
| 2022-05-09 | 3.410 | 3.540 | 3.400 | 3.500 | 3.500 | 3,806,100 |
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.