Dingli Communications Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.970	4.330	3.950	4.210	4.210	19,671,252
2022-01-27	4.090	4.180	3.930	3.950	3.950	25,927,170
2022-01-26	4.280	4.360	4.240	4.350	4.350	8,561,062
2022-01-25	4.590	4.610	4.270	4.270	4.270	16,552,022
2022-01-24	4.790	4.790	4.580	4.590	4.590	15,653,402
2022-01-21	4.710	4.850	4.670	4.780	4.780	13,263,400
2022-01-20	4.900	4.910	4.670	4.710	4.710	15,505,600
2022-01-19	4.790	4.930	4.770	4.920	4.920	14,918,428
2022-01-18	4.900	4.980	4.790	4.830	4.830	16,962,528
2022-01-17	4.650	4.990	4.640	4.920	4.920	24,523,399
2022-01-14	4.770	4.830	4.590	4.640	4.640	12,744,628
2022-01-13	4.770	4.850	4.730	4.760	4.760	9,467,851
2022-01-12	4.760	4.830	4.710	4.760	4.760	9,320,700
2022-01-11	4.780	4.870	4.690	4.740	4.740	8,967,425
2022-01-10	4.750	4.830	4.660	4.800	4.800	9,236,000
2022-01-07	4.840	4.880	4.690	4.750	4.750	8,169,249
2022-01-06	4.820	4.880	4.790	4.840	4.840	6,231,600
2022-01-05	4.870	4.930	4.760	4.830	4.830	9,555,800
2022-01-04	4.760	4.890	4.750	4.880	4.880	9,873,109
2021-12-31	4.790	4.850	4.750	4.780	4.780	8,785,601
2021-12-30	4.660	4.800	4.650	4.780	4.780	10,921,108
2021-12-29	4.700	4.730	4.620	4.680	4.680	7,538,049
2021-12-28	4.620	4.760	4.580	4.700	4.700	10,756,526
2021-12-27	4.560	4.620	4.470	4.590	4.590	8,095,400
2021-12-24	4.650	4.670	4.520	4.560	4.560	7,349,500
2021-12-23	4.710	4.730	4.620	4.640	4.640	9,492,400
2021-12-22	4.810	4.870	4.750	4.750	4.750	9,780,901
2021-12-21	4.670	4.820	4.650	4.800	4.800	10,869,000
2021-12-20	4.700	4.720	4.610	4.650	4.650	7,989,600
2021-12-17	4.700	4.740	4.630	4.690	4.690	9,154,185
2021-12-16	4.640	4.720	4.630	4.700	4.700	9,202,702
2021-12-15	4.690	4.710	4.620	4.650	4.650	12,563,400
2021-12-14	4.500	4.680	4.480	4.650	4.650	14,916,759
2021-12-13	4.490	4.550	4.450	4.530	4.530	7,504,800
2021-12-10	4.480	4.510	4.390	4.460	4.460	7,447,156
2021-12-09	4.470	4.550	4.430	4.490	4.490	6,871,956
2021-12-08	4.510	4.510	4.420	4.470	4.470	5,947,937
2021-12-07	4.480	4.520	4.440	4.490	4.490	5,744,458
2021-12-06	4.560	4.580	4.460	4.460	4.460	7,399,107
2021-12-03	4.580	4.680	4.560	4.580	4.580	10,387,057
2021-12-02	4.700	4.820	4.600	4.600	4.600	19,868,785
2021-12-01	4.550	4.680	4.500	4.650	4.650	14,903,889
2021-11-30	4.360	4.580	4.360	4.550	4.550	19,002,161
2021-11-29	4.360	4.470	4.330	4.370	4.370	11,978,477
2021-11-26	4.450	4.470	4.330	4.360	4.360	10,840,300
2021-11-25	4.480	4.540	4.450	4.480	4.480	6,549,814
2021-11-24	4.500	4.520	4.410	4.470	4.470	7,426,027
2021-11-23	4.490	4.550	4.470	4.500	4.500	4,516,270
2021-11-22	4.520	4.530	4.460	4.480	4.480	4,862,074
2021-11-19	4.450	4.550	4.450	4.530	4.530	5,257,514
2021-11-18	4.600	4.600	4.460	4.460	4.460	6,255,800
2021-11-17	4.480	4.590	4.460	4.590	4.590	7,841,103
2021-11-16	4.500	4.570	4.470	4.480	4.480	6,291,403
2021-11-15	4.420	4.560	4.390	4.540	4.540	7,937,104
2021-11-12	4.400	4.450	4.380	4.440	4.440	6,522,423
2021-11-11	4.360	4.450	4.340	4.400	4.400	8,419,300
2021-11-10	4.330	4.380	4.300	4.360	4.360	6,170,847
2021-11-09	4.310	4.350	4.280	4.330	4.330	4,536,597
2021-11-08	4.300	4.320	4.230	4.310	4.310	4,291,400
2021-11-05	4.250	4.320	4.220	4.280	4.280	5,887,502

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.