Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.900 | 5.920 | 5.770 | 5.820 | 5.820 | 16,211,600 |
| 2026-01-14 | 5.840 | 6.000 | 5.780 | 5.910 | 5.910 | 30,138,340 |
| 2026-01-13 | 5.940 | 5.940 | 5.770 | 5.790 | 5.790 | 20,233,744 |
| 2026-01-12 | 5.790 | 5.970 | 5.740 | 5.940 | 5.940 | 27,074,480 |
| 2026-01-09 | 5.630 | 5.740 | 5.610 | 5.730 | 5.730 | 18,008,200 |
| 2026-01-08 | 5.540 | 5.650 | 5.510 | 5.620 | 5.620 | 14,440,600 |
| 2026-01-07 | 5.640 | 5.660 | 5.520 | 5.550 | 5.550 | 14,807,400 |
| 2026-01-06 | 5.660 | 5.690 | 5.600 | 5.640 | 5.640 | 17,650,300 |
| 2026-01-05 | 5.550 | 5.680 | 5.500 | 5.660 | 5.660 | 16,141,800 |
| 2025-12-31 | 5.440 | 5.560 | 5.400 | 5.530 | 5.530 | 11,535,400 |
| 2025-12-30 | 5.450 | 5.540 | 5.430 | 5.460 | 5.460 | 11,630,700 |
| 2025-12-29 | 5.430 | 5.510 | 5.410 | 5.460 | 5.460 | 9,945,418 |
| 2025-12-26 | 5.440 | 5.500 | 5.390 | 5.460 | 5.460 | 10,400,600 |
| 2025-12-25 | 5.440 | 5.480 | 5.380 | 5.440 | 5.440 | 10,156,700 |
| 2025-12-24 | 5.340 | 5.420 | 5.330 | 5.410 | 5.410 | 7,201,639 |
| 2025-12-23 | 5.470 | 5.510 | 5.340 | 5.350 | 5.350 | 10,770,500 |
| 2025-12-22 | 5.520 | 5.570 | 5.460 | 5.470 | 5.470 | 9,490,300 |
| 2025-12-19 | 5.450 | 5.530 | 5.420 | 5.520 | 5.520 | 10,592,280 |
| 2025-12-18 | 5.350 | 5.510 | 5.330 | 5.420 | 5.420 | 11,446,000 |
| 2025-12-17 | 5.420 | 5.420 | 5.220 | 5.400 | 5.400 | 13,486,500 |
| 2025-12-16 | 5.480 | 5.530 | 5.350 | 5.360 | 5.360 | 10,846,500 |
| 2025-12-15 | 5.500 | 5.580 | 5.410 | 5.530 | 5.530 | 9,772,600 |
| 2025-12-12 | 5.530 | 5.620 | 5.490 | 5.520 | 5.520 | 9,729,100 |
| 2025-12-11 | 5.730 | 5.750 | 5.550 | 5.550 | 5.550 | 11,076,000 |
| 2025-12-10 | 5.780 | 5.820 | 5.690 | 5.740 | 5.740 | 10,854,100 |
| 2025-12-09 | 5.920 | 5.960 | 5.800 | 5.810 | 5.810 | 9,856,200 |
| 2025-12-08 | 5.840 | 5.960 | 5.830 | 5.900 | 5.900 | 11,636,800 |
| 2025-12-05 | 5.700 | 5.830 | 5.650 | 5.820 | 5.820 | 10,099,500 |
| 2025-12-04 | 5.840 | 5.840 | 5.650 | 5.700 | 5.700 | 14,928,400 |
| 2025-12-03 | 5.990 | 6.020 | 5.790 | 5.830 | 5.830 | 15,448,575 |
| 2025-12-02 | 6.050 | 6.080 | 5.920 | 5.990 | 5.990 | 10,631,395 |
| 2025-12-01 | 5.980 | 6.080 | 5.980 | 6.050 | 6.050 | 12,238,620 |
| 2025-11-28 | 5.950 | 5.980 | 5.860 | 5.980 | 5.980 | 10,665,995 |
| 2025-11-27 | 6.000 | 6.010 | 5.910 | 5.920 | 5.920 | 11,229,500 |
| 2025-11-26 | 6.060 | 6.110 | 5.960 | 5.980 | 5.980 | 15,455,200 |
| 2025-11-25 | 6.000 | 6.130 | 5.990 | 6.070 | 6.070 | 18,630,600 |
| 2025-11-24 | 5.820 | 5.990 | 5.820 | 5.970 | 5.970 | 20,587,112 |
| 2025-11-21 | 6.000 | 6.110 | 5.750 | 5.780 | 5.780 | 22,992,100 |
| 2025-11-20 | 6.000 | 6.150 | 5.940 | 6.070 | 6.070 | 24,939,925 |
| 2025-11-19 | 6.110 | 6.130 | 5.970 | 5.970 | 5.970 | 19,230,300 |
| 2025-11-18 | 6.130 | 6.290 | 6.070 | 6.130 | 6.130 | 31,299,100 |
| 2025-11-17 | 6.050 | 6.160 | 5.980 | 6.130 | 6.130 | 17,136,400 |
| 2025-11-14 | 5.960 | 6.140 | 5.940 | 6.070 | 6.070 | 22,385,920 |
| 2025-11-13 | 5.870 | 6.040 | 5.860 | 5.990 | 5.990 | 15,474,820 |
| 2025-11-12 | 5.950 | 5.980 | 5.850 | 5.890 | 5.890 | 12,144,604 |
| 2025-11-11 | 5.960 | 6.000 | 5.890 | 5.970 | 5.970 | 13,200,500 |
| 2025-11-10 | 5.890 | 5.960 | 5.880 | 5.930 | 5.930 | 9,874,300 |
| 2025-11-07 | 5.870 | 5.910 | 5.860 | 5.890 | 5.890 | 9,024,500 |
| 2025-11-06 | 5.970 | 6.010 | 5.850 | 5.910 | 5.910 | 12,177,500 |
| 2025-11-05 | 5.880 | 6.000 | 5.840 | 5.970 | 5.970 | 12,154,940 |
| 2025-11-04 | 5.930 | 5.950 | 5.870 | 5.930 | 5.930 | 12,003,200 |
| 2025-11-03 | 5.880 | 5.940 | 5.810 | 5.940 | 5.940 | 13,395,600 |
| 2025-10-31 | 5.750 | 5.920 | 5.700 | 5.870 | 5.870 | 14,729,500 |
| 2025-10-30 | 5.860 | 5.900 | 5.750 | 5.760 | 5.760 | 14,410,000 |
| 2025-10-29 | 5.970 | 5.990 | 5.830 | 5.880 | 5.880 | 15,761,340 |
| 2025-10-28 | 5.830 | 5.960 | 5.790 | 5.940 | 5.940 | 14,996,920 |
| 2025-10-27 | 5.940 | 5.950 | 5.800 | 5.880 | 5.880 | 12,530,401 |
| 2025-10-24 | 5.870 | 5.930 | 5.870 | 5.900 | 5.900 | 11,127,802 |
| 2025-10-23 | 5.840 | 5.880 | 5.760 | 5.860 | 5.860 | 11,397,102 |
| 2025-10-22 | 5.850 | 5.900 | 5.790 | 5.830 | 5.830 | 9,796,400 |
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.