Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.270 | 7.470 | 7.210 | 7.300 | 7.300 | 39,419,102 |
| 2026-04-16 | 7.500 | 7.510 | 7.310 | 7.340 | 7.340 | 45,805,500 |
| 2026-04-15 | 7.670 | 7.700 | 7.360 | 7.530 | 7.530 | 57,498,898 |
| 2026-04-14 | 7.740 | 7.830 | 7.460 | 7.620 | 7.620 | 59,921,488 |
| 2026-04-13 | 8.020 | 8.120 | 7.570 | 7.600 | 7.600 | 96,559,516 |
| 2026-04-10 | 7.080 | 8.090 | 7.080 | 7.860 | 7.860 | 123,911,695 |
| 2026-04-09 | 6.930 | 7.160 | 6.920 | 7.120 | 7.120 | 52,677,961 |
| 2026-04-08 | 6.870 | 7.050 | 6.840 | 7.050 | 7.050 | 53,560,262 |
| 2026-04-07 | 6.540 | 6.880 | 6.500 | 6.820 | 6.820 | 42,518,262 |
| 2026-04-03 | 6.750 | 6.750 | 6.450 | 6.560 | 6.560 | 28,922,900 |
| 2026-04-02 | 6.650 | 6.830 | 6.620 | 6.710 | 6.710 | 31,804,580 |
| 2026-04-01 | 6.530 | 6.770 | 6.530 | 6.760 | 6.760 | 48,105,199 |
| 2026-03-31 | 6.510 | 6.620 | 6.390 | 6.400 | 6.400 | 23,097,400 |
| 2026-03-30 | 6.450 | 6.590 | 6.200 | 6.570 | 6.570 | 34,121,328 |
| 2026-03-27 | 6.380 | 6.610 | 6.350 | 6.530 | 6.530 | 26,766,811 |
| 2026-03-26 | 6.700 | 6.740 | 6.470 | 6.500 | 6.500 | 44,973,711 |
| 2026-03-25 | 6.670 | 6.900 | 6.620 | 6.810 | 6.810 | 53,488,602 |
| 2026-03-24 | 6.570 | 6.860 | 6.510 | 6.720 | 6.720 | 55,735,047 |
| 2026-03-23 | 6.430 | 6.750 | 6.350 | 6.420 | 6.420 | 58,164,801 |
| 2026-03-20 | 6.610 | 6.840 | 6.530 | 6.600 | 6.600 | 64,801,398 |
| 2026-03-19 | 6.610 | 6.830 | 6.530 | 6.560 | 6.560 | 69,671,469 |
| 2026-03-18 | 6.340 | 6.600 | 6.330 | 6.590 | 6.590 | 52,793,922 |
| 2026-03-17 | 6.480 | 6.480 | 6.270 | 6.290 | 6.290 | 32,483,699 |
| 2026-03-16 | 6.180 | 6.540 | 6.170 | 6.520 | 6.520 | 40,928,000 |
| 2026-03-13 | 6.240 | 6.270 | 6.170 | 6.170 | 6.170 | 15,542,800 |
| 2026-03-12 | 6.310 | 6.370 | 6.200 | 6.240 | 6.240 | 15,965,520 |
| 2026-03-11 | 6.350 | 6.390 | 6.260 | 6.340 | 6.340 | 20,967,199 |
| 2026-03-10 | 6.180 | 6.380 | 6.180 | 6.350 | 6.350 | 21,712,000 |
| 2026-03-09 | 6.020 | 6.160 | 5.990 | 6.150 | 6.150 | 17,170,699 |
| 2026-03-06 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 11,003,600 |
| 2026-03-05 | 5.960 | 6.100 | 5.960 | 6.050 | 6.050 | 16,722,801 |
| 2026-03-04 | 5.750 | 5.920 | 5.700 | 5.850 | 5.850 | 15,293,600 |
| 2026-03-03 | 5.970 | 6.180 | 5.820 | 5.830 | 5.830 | 22,381,689 |
| 2026-03-02 | 6.100 | 6.130 | 5.870 | 5.970 | 5.970 | 22,984,600 |
| 2026-02-27 | 6.090 | 6.200 | 6.070 | 6.190 | 6.190 | 15,581,750 |
| 2026-02-26 | 6.120 | 6.150 | 6.060 | 6.120 | 6.120 | 12,117,700 |
| 2026-02-25 | 6.120 | 6.160 | 6.050 | 6.070 | 6.070 | 15,137,800 |
| 2026-02-24 | 6.080 | 6.160 | 6.060 | 6.130 | 6.130 | 17,702,400 |
| 2026-02-13 | 6.050 | 6.130 | 6.020 | 6.050 | 6.050 | 14,329,960 |
| 2026-02-12 | 6.090 | 6.100 | 5.970 | 6.050 | 6.050 | 12,479,100 |
| 2026-02-11 | 6.100 | 6.170 | 6.060 | 6.070 | 6.070 | 14,765,900 |
| 2026-02-10 | 6.050 | 6.160 | 6.040 | 6.110 | 6.110 | 18,626,250 |
| 2026-02-09 | 5.950 | 6.080 | 5.930 | 6.060 | 6.060 | 18,711,199 |
| 2026-02-06 | 5.850 | 5.970 | 5.800 | 5.890 | 5.890 | 16,568,600 |
| 2026-02-05 | 5.920 | 6.000 | 5.880 | 5.880 | 5.880 | 17,125,199 |
| 2026-02-04 | 5.870 | 5.950 | 5.830 | 5.930 | 5.930 | 16,327,600 |
| 2026-02-03 | 5.860 | 5.900 | 5.800 | 5.900 | 5.900 | 17,151,961 |
| 2026-02-02 | 5.850 | 5.980 | 5.750 | 5.760 | 5.760 | 26,929,881 |
| 2026-01-30 | 5.720 | 5.770 | 5.640 | 5.720 | 5.720 | 14,354,800 |
| 2026-01-29 | 5.770 | 5.900 | 5.670 | 5.780 | 5.780 | 15,040,200 |
| 2026-01-28 | 5.870 | 5.910 | 5.800 | 5.800 | 5.800 | 12,295,200 |
| 2026-01-27 | 5.840 | 5.880 | 5.660 | 5.880 | 5.880 | 15,220,900 |
| 2026-01-26 | 5.970 | 5.980 | 5.770 | 5.840 | 5.840 | 19,715,680 |
| 2026-01-23 | 5.820 | 5.950 | 5.810 | 5.930 | 5.930 | 15,269,510 |
| 2026-01-22 | 5.750 | 5.820 | 5.750 | 5.820 | 5.820 | 12,630,700 |
| 2026-01-21 | 5.660 | 5.770 | 5.640 | 5.750 | 5.750 | 12,026,400 |
| 2026-01-20 | 5.780 | 5.810 | 5.650 | 5.690 | 5.690 | 17,685,900 |
| 2026-01-19 | 5.720 | 5.820 | 5.700 | 5.770 | 5.770 | 11,643,790 |
| 2026-01-16 | 5.860 | 5.870 | 5.680 | 5.760 | 5.760 | 15,712,400 |
| 2026-01-15 | 5.900 | 5.920 | 5.770 | 5.820 | 5.820 | 16,211,600 |
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.