Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.800 | 6.130 | 5.800 | 5.870 | 5.870 | 28,344,699 |
| 2026-07-15 | 5.670 | 6.070 | 5.580 | 5.910 | 5.910 | 31,151,975 |
| 2026-07-14 | 5.420 | 5.710 | 5.180 | 5.680 | 5.680 | 32,811,172 |
| 2026-07-13 | 5.300 | 5.590 | 5.180 | 5.390 | 5.390 | 30,624,500 |
| 2026-07-10 | 5.300 | 5.520 | 5.230 | 5.380 | 5.380 | 19,142,199 |
| 2026-07-09 | 5.430 | 5.510 | 5.150 | 5.330 | 5.330 | 19,549,699 |
| 2026-07-08 | 5.620 | 5.660 | 5.440 | 5.490 | 5.490 | 17,447,301 |
| 2026-07-07 | 5.970 | 6.020 | 5.620 | 5.670 | 5.670 | 27,643,600 |
| 2026-07-06 | 5.840 | 6.220 | 5.820 | 6.030 | 6.030 | 36,545,000 |
| 2026-07-03 | 5.810 | 5.860 | 5.720 | 5.820 | 5.820 | 22,478,600 |
| 2026-07-02 | 5.830 | 5.930 | 5.730 | 5.840 | 5.840 | 27,076,770 |
| 2026-07-01 | 5.920 | 6.050 | 5.770 | 5.930 | 5.930 | 26,240,428 |
| 2026-06-30 | 5.900 | 6.060 | 5.800 | 5.920 | 5.920 | 20,861,629 |
| 2026-06-29 | 6.120 | 6.160 | 5.710 | 5.900 | 5.900 | 28,700,943 |
| 2026-06-26 | 6.180 | 6.360 | 5.910 | 6.170 | 6.170 | 28,932,100 |
| 2026-06-25 | 6.210 | 6.430 | 6.040 | 6.220 | 6.220 | 27,291,801 |
| 2026-06-24 | 6.450 | 6.500 | 6.180 | 6.220 | 6.220 | 20,674,199 |
| 2026-06-23 | 6.500 | 6.720 | 6.470 | 6.510 | 6.510 | 15,576,600 |
| 2026-06-22 | 6.690 | 6.740 | 6.360 | 6.580 | 6.580 | 23,800,303 |
| 2026-06-18 | 6.900 | 6.990 | 6.700 | 6.740 | 6.740 | 24,231,301 |
| 2026-06-17 | 6.510 | 7.170 | 6.500 | 6.900 | 6.900 | 40,464,199 |
| 2026-06-16 | 6.310 | 6.690 | 6.150 | 6.560 | 6.560 | 33,556,898 |
| 2026-06-15 | 6.300 | 6.500 | 6.300 | 6.320 | 6.320 | 17,969,100 |
| 2026-06-12 | 6.330 | 6.580 | 6.220 | 6.310 | 6.310 | 22,870,900 |
| 2026-06-11 | 6.410 | 6.510 | 6.130 | 6.240 | 6.240 | 25,539,500 |
| 2026-06-10 | 6.900 | 6.910 | 6.410 | 6.510 | 6.510 | 30,106,900 |
| 2026-06-09 | 7.280 | 7.350 | 6.900 | 6.970 | 6.970 | 30,349,400 |
| 2026-06-08 | 6.980 | 7.350 | 6.820 | 7.160 | 7.160 | 26,661,100 |
| 2026-06-05 | 7.080 | 7.480 | 6.940 | 7.170 | 7.170 | 28,583,400 |
| 2026-06-04 | 7.060 | 7.270 | 7.000 | 7.080 | 7.080 | 18,422,801 |
| 2026-06-03 | 7.330 | 7.340 | 7.020 | 7.200 | 7.200 | 23,302,000 |
| 2026-06-02 | 7.160 | 7.440 | 7.110 | 7.320 | 7.320 | 30,582,240 |
| 2026-06-01 | 7.130 | 7.390 | 6.960 | 7.210 | 7.210 | 30,489,801 |
| 2026-05-29 | 7.360 | 7.560 | 6.980 | 7.170 | 7.170 | 36,025,699 |
| 2026-05-28 | 6.700 | 7.420 | 6.680 | 7.380 | 7.380 | 38,278,500 |
| 2026-05-27 | 6.970 | 6.970 | 6.600 | 6.740 | 6.740 | 34,400,699 |
| 2026-05-26 | 7.440 | 7.440 | 6.870 | 7.000 | 7.000 | 40,867,801 |
| 2026-05-25 | 7.460 | 7.680 | 7.300 | 7.510 | 7.510 | 34,217,199 |
| 2026-05-22 | 7.170 | 7.430 | 7.030 | 7.350 | 7.350 | 31,927,100 |
| 2026-05-21 | 7.840 | 7.970 | 7.040 | 7.080 | 7.080 | 53,623,398 |
| 2026-05-20 | 8.000 | 8.080 | 7.770 | 7.830 | 7.830 | 32,355,600 |
| 2026-05-19 | 7.960 | 8.290 | 7.860 | 8.080 | 8.080 | 43,777,898 |
| 2026-05-18 | 7.700 | 8.180 | 7.560 | 8.020 | 8.020 | 53,707,008 |
| 2026-05-15 | 7.820 | 8.040 | 7.620 | 7.690 | 7.690 | 43,434,102 |
| 2026-05-14 | 7.830 | 8.110 | 7.760 | 7.940 | 7.940 | 61,851,102 |
| 2026-05-13 | 7.710 | 7.800 | 7.530 | 7.760 | 7.760 | 39,944,449 |
| 2026-05-12 | 7.690 | 8.010 | 7.570 | 7.760 | 7.760 | 41,859,699 |
| 2026-05-11 | 7.500 | 7.790 | 7.460 | 7.720 | 7.720 | 43,794,500 |
| 2026-05-08 | 7.210 | 7.510 | 7.150 | 7.480 | 7.480 | 48,100,102 |
| 2026-05-07 | 7.270 | 7.390 | 7.210 | 7.270 | 7.270 | 34,681,199 |
| 2026-05-06 | 7.400 | 7.550 | 7.190 | 7.220 | 7.220 | 43,463,898 |
| 2026-04-30 | 7.100 | 7.330 | 7.050 | 7.300 | 7.300 | 39,128,699 |
| 2026-04-29 | 6.850 | 7.070 | 6.800 | 7.070 | 7.070 | 22,162,301 |
| 2026-04-28 | 7.010 | 7.140 | 6.810 | 6.900 | 6.900 | 26,883,600 |
| 2026-04-27 | 7.000 | 7.140 | 6.920 | 7.040 | 7.040 | 23,101,301 |
| 2026-04-24 | 7.020 | 7.060 | 6.750 | 7.040 | 7.040 | 39,755,801 |
| 2026-04-23 | 7.350 | 7.480 | 6.980 | 7.070 | 7.070 | 50,615,000 |
| 2026-04-22 | 7.190 | 7.650 | 7.160 | 7.400 | 7.400 | 70,072,602 |
| 2026-04-21 | 7.210 | 7.250 | 7.000 | 7.150 | 7.150 | 29,967,900 |
| 2026-04-20 | 7.270 | 7.330 | 7.140 | 7.190 | 7.190 | 35,979,602 |
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.