Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.390 | 3.520 | 3.370 | 3.450 | 3.450 | 5,826,900 |
| 2022-05-05 | 3.480 | 3.510 | 3.390 | 3.460 | 3.460 | 8,539,500 |
| 2022-04-29 | 3.250 | 3.630 | 3.240 | 3.500 | 3.500 | 12,037,778 |
| 2022-04-28 | 3.210 | 3.330 | 3.160 | 3.250 | 3.250 | 11,145,900 |
| 2022-04-27 | 3.060 | 3.180 | 2.970 | 3.170 | 3.170 | 8,292,500 |
| 2022-04-26 | 3.240 | 3.300 | 3.080 | 3.080 | 3.080 | 5,478,400 |
| 2022-04-25 | 3.550 | 3.550 | 3.210 | 3.230 | 3.230 | 7,654,900 |
| 2022-04-22 | 3.590 | 3.620 | 3.500 | 3.570 | 3.570 | 6,091,400 |
| 2022-04-21 | 3.810 | 3.830 | 3.600 | 3.610 | 3.610 | 6,340,902 |
| 2022-04-20 | 3.850 | 3.950 | 3.790 | 3.800 | 3.800 | 6,080,100 |
| 2022-04-19 | 3.850 | 3.880 | 3.790 | 3.860 | 3.860 | 3,601,258 |
| 2022-04-18 | 3.870 | 3.900 | 3.740 | 3.830 | 3.830 | 4,705,200 |
| 2022-04-15 | 4.010 | 4.020 | 3.860 | 3.890 | 3.890 | 6,889,600 |
| 2022-04-14 | 4.100 | 4.110 | 4.010 | 4.030 | 4.030 | 4,201,900 |
| 2022-04-13 | 4.130 | 4.130 | 4.000 | 4.010 | 4.010 | 4,132,700 |
| 2022-04-12 | 4.020 | 4.160 | 3.950 | 4.130 | 4.130 | 6,274,526 |
| 2022-04-11 | 4.060 | 4.080 | 3.930 | 3.990 | 3.990 | 5,409,200 |
| 2022-04-08 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 5,919,500 |
| 2022-04-07 | 4.300 | 4.310 | 4.150 | 4.160 | 4.160 | 6,449,800 |
| 2022-04-06 | 4.170 | 4.350 | 4.150 | 4.300 | 4.300 | 8,022,100 |
| 2022-04-01 | 4.250 | 4.260 | 4.160 | 4.180 | 4.180 | 6,094,900 |
| 2022-03-31 | 4.260 | 4.330 | 4.240 | 4.270 | 4.270 | 4,034,558 |
| 2022-03-30 | 4.300 | 4.330 | 4.270 | 4.290 | 4.290 | 5,023,958 |
| 2022-03-29 | 4.320 | 4.360 | 4.260 | 4.290 | 4.290 | 6,358,251 |
| 2022-03-28 | 4.260 | 4.370 | 4.210 | 4.310 | 4.310 | 4,989,600 |
| 2022-03-25 | 4.310 | 4.360 | 4.270 | 4.340 | 4.340 | 6,921,400 |
| 2022-03-24 | 4.380 | 4.410 | 4.300 | 4.320 | 4.320 | 5,901,000 |
| 2022-03-23 | 4.420 | 4.500 | 4.370 | 4.440 | 4.440 | 6,701,626 |
| 2022-03-22 | 4.370 | 4.440 | 4.330 | 4.410 | 4.410 | 3,891,100 |
| 2022-03-21 | 4.420 | 4.440 | 4.350 | 4.410 | 4.410 | 7,238,300 |
| 2022-03-18 | 4.270 | 4.420 | 4.240 | 4.410 | 4.410 | 8,772,100 |
| 2022-03-17 | 4.330 | 4.380 | 4.230 | 4.280 | 4.280 | 8,798,800 |
| 2022-03-16 | 4.120 | 4.320 | 4.100 | 4.300 | 4.300 | 10,905,600 |
| 2022-03-15 | 4.280 | 4.350 | 4.070 | 4.070 | 4.070 | 10,385,200 |
| 2022-03-14 | 4.300 | 4.400 | 4.220 | 4.230 | 4.230 | 6,379,500 |
| 2022-03-11 | 4.240 | 4.330 | 4.140 | 4.330 | 4.330 | 6,793,404 |
| 2022-03-10 | 4.280 | 4.380 | 4.230 | 4.240 | 4.240 | 7,013,500 |
| 2022-03-09 | 4.360 | 4.410 | 4.000 | 4.250 | 4.250 | 11,335,000 |
| 2022-03-08 | 4.490 | 4.540 | 4.300 | 4.330 | 4.330 | 9,119,365 |
| 2022-03-07 | 4.460 | 4.620 | 4.420 | 4.480 | 4.480 | 10,550,600 |
| 2022-03-04 | 4.570 | 4.660 | 4.500 | 4.510 | 4.510 | 13,161,400 |
| 2022-03-03 | 4.770 | 4.770 | 4.550 | 4.600 | 4.600 | 12,025,800 |
| 2022-03-02 | 4.490 | 4.730 | 4.450 | 4.690 | 4.690 | 20,483,041 |
| 2022-03-01 | 4.350 | 4.550 | 4.290 | 4.530 | 4.530 | 12,201,465 |
| 2022-02-28 | 4.390 | 4.410 | 4.260 | 4.310 | 4.310 | 5,583,500 |
| 2022-02-25 | 4.480 | 4.520 | 4.380 | 4.390 | 4.390 | 7,357,276 |
| 2022-02-24 | 4.520 | 4.620 | 4.360 | 4.440 | 4.440 | 14,527,900 |
| 2022-02-23 | 4.530 | 4.660 | 4.420 | 4.600 | 4.600 | 12,453,259 |
| 2022-02-22 | 4.520 | 4.570 | 4.430 | 4.490 | 4.490 | 9,609,400 |
| 2022-02-21 | 4.330 | 4.550 | 4.310 | 4.550 | 4.550 | 15,318,729 |
| 2022-02-18 | 4.190 | 4.320 | 4.170 | 4.320 | 4.320 | 7,748,400 |
| 2022-02-17 | 4.270 | 4.330 | 4.180 | 4.210 | 4.210 | 8,951,000 |
| 2022-02-16 | 4.260 | 4.310 | 4.220 | 4.270 | 4.270 | 5,622,200 |
| 2022-02-15 | 4.320 | 4.330 | 4.190 | 4.220 | 4.220 | 7,770,100 |
| 2022-02-14 | 4.180 | 4.330 | 4.180 | 4.260 | 4.260 | 6,284,000 |
| 2022-02-11 | 4.330 | 4.350 | 4.200 | 4.210 | 4.210 | 9,635,616 |
| 2022-02-10 | 4.440 | 4.460 | 4.320 | 4.350 | 4.350 | 8,610,500 |
| 2022-02-09 | 4.340 | 4.520 | 4.300 | 4.470 | 4.470 | 10,758,000 |
| 2022-02-08 | 4.160 | 4.390 | 4.160 | 4.360 | 4.360 | 9,312,348 |
| 2022-02-07 | 4.240 | 4.320 | 4.100 | 4.190 | 4.190 | 10,138,500 |
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.