Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.730 | 5.870 | 5.670 | 5.850 | 5.850 | 16,640,700 |
| 2025-10-20 | 5.640 | 5.750 | 5.640 | 5.730 | 5.730 | 16,716,700 |
| 2025-10-17 | 5.750 | 5.770 | 5.570 | 5.570 | 5.570 | 16,591,000 |
| 2025-10-16 | 5.800 | 5.800 | 5.660 | 5.720 | 5.720 | 16,717,500 |
| 2025-10-15 | 5.770 | 5.820 | 5.660 | 5.810 | 5.810 | 16,368,100 |
| 2025-10-14 | 5.990 | 6.030 | 5.720 | 5.760 | 5.760 | 20,073,904 |
| 2025-10-13 | 5.730 | 5.960 | 5.560 | 5.940 | 5.940 | 22,070,300 |
| 2025-10-10 | 6.090 | 6.110 | 6.000 | 6.010 | 6.010 | 18,311,900 |
| 2025-10-09 | 6.180 | 6.250 | 6.080 | 6.100 | 6.100 | 20,597,300 |
| 2025-09-30 | 6.280 | 6.340 | 6.140 | 6.150 | 6.150 | 19,791,512 |
| 2025-09-29 | 6.240 | 6.300 | 6.140 | 6.250 | 6.250 | 18,796,000 |
| 2025-09-26 | 6.330 | 6.400 | 6.220 | 6.240 | 6.240 | 18,686,600 |
| 2025-09-25 | 6.500 | 6.560 | 6.360 | 6.360 | 6.360 | 23,149,600 |
| 2025-09-24 | 6.420 | 6.570 | 6.320 | 6.560 | 6.560 | 24,832,900 |
| 2025-09-23 | 6.600 | 6.610 | 6.280 | 6.460 | 6.460 | 35,310,000 |
| 2025-09-22 | 6.500 | 6.620 | 6.450 | 6.580 | 6.580 | 22,565,231 |
| 2025-09-19 | 6.710 | 6.820 | 6.430 | 6.480 | 6.480 | 38,488,802 |
| 2025-09-18 | 6.840 | 6.940 | 6.630 | 6.700 | 6.700 | 43,501,300 |
| 2025-09-17 | 6.880 | 6.980 | 6.760 | 6.810 | 6.810 | 35,445,800 |
| 2025-09-16 | 6.720 | 6.960 | 6.660 | 6.900 | 6.900 | 43,350,180 |
| 2025-09-15 | 6.870 | 6.870 | 6.630 | 6.730 | 6.730 | 37,699,700 |
| 2025-09-12 | 6.760 | 7.010 | 6.760 | 6.870 | 6.870 | 54,698,400 |
| 2025-09-11 | 6.750 | 6.840 | 6.630 | 6.800 | 6.800 | 52,649,100 |
| 2025-09-10 | 6.480 | 6.980 | 6.480 | 6.830 | 6.830 | 69,759,026 |
| 2025-09-09 | 6.410 | 6.800 | 6.300 | 6.590 | 6.590 | 50,936,931 |
| 2025-09-08 | 6.500 | 6.500 | 6.340 | 6.480 | 6.480 | 37,105,900 |
| 2025-09-05 | 6.160 | 6.380 | 6.050 | 6.370 | 6.370 | 33,668,502 |
| 2025-09-04 | 6.290 | 6.390 | 6.000 | 6.150 | 6.150 | 37,825,995 |
| 2025-09-03 | 6.570 | 6.570 | 6.220 | 6.220 | 6.220 | 41,556,463 |
| 2025-09-02 | 6.850 | 6.890 | 6.510 | 6.580 | 6.580 | 74,638,200 |
| 2025-09-01 | 6.450 | 7.450 | 6.400 | 6.910 | 6.910 | 116,789,800 |
| 2025-08-29 | 6.530 | 6.550 | 6.350 | 6.390 | 6.390 | 27,455,300 |
| 2025-08-28 | 6.390 | 6.560 | 6.250 | 6.550 | 6.550 | 41,597,700 |
| 2025-08-27 | 6.680 | 6.750 | 6.380 | 6.400 | 6.400 | 49,697,363 |
| 2025-08-26 | 6.780 | 6.810 | 6.630 | 6.710 | 6.710 | 43,487,800 |
| 2025-08-25 | 6.850 | 7.030 | 6.670 | 6.820 | 6.820 | 65,369,020 |
| 2025-08-22 | 6.630 | 6.840 | 6.550 | 6.790 | 6.790 | 59,214,295 |
| 2025-08-21 | 6.590 | 6.740 | 6.430 | 6.600 | 6.600 | 56,417,295 |
| 2025-08-20 | 6.660 | 6.720 | 6.510 | 6.580 | 6.580 | 59,802,475 |
| 2025-08-19 | 6.750 | 7.100 | 6.680 | 6.820 | 6.820 | 82,491,600 |
| 2025-08-18 | 7.320 | 7.470 | 6.810 | 6.910 | 6.910 | 111,562,325 |
| 2025-08-15 | 6.500 | 6.870 | 6.450 | 6.740 | 6.740 | 101,393,833 |
| 2025-08-14 | 6.280 | 6.660 | 6.130 | 6.630 | 6.630 | 127,694,811 |
| 2025-08-13 | 6.230 | 6.370 | 6.210 | 6.280 | 6.280 | 97,485,100 |
| 2025-08-12 | 5.860 | 6.930 | 5.780 | 6.450 | 6.450 | 133,426,202 |
| 2025-08-11 | 5.850 | 5.930 | 5.830 | 5.870 | 5.870 | 15,163,800 |
| 2025-08-08 | 5.910 | 5.940 | 5.810 | 5.830 | 5.830 | 17,180,229 |
| 2025-08-07 | 5.960 | 6.000 | 5.900 | 5.910 | 5.910 | 21,621,100 |
| 2025-08-06 | 5.910 | 6.050 | 5.900 | 5.960 | 5.960 | 31,203,620 |
| 2025-08-05 | 5.820 | 5.920 | 5.820 | 5.910 | 5.910 | 23,682,400 |
| 2025-08-04 | 5.720 | 5.820 | 5.670 | 5.820 | 5.820 | 18,707,900 |
| 2025-08-01 | 5.650 | 5.790 | 5.630 | 5.750 | 5.750 | 24,958,104 |
| 2025-07-31 | 5.690 | 5.770 | 5.630 | 5.640 | 5.640 | 18,854,900 |
| 2025-07-30 | 5.680 | 5.760 | 5.600 | 5.690 | 5.690 | 19,414,700 |
| 2025-07-29 | 5.700 | 5.740 | 5.600 | 5.680 | 5.680 | 13,964,400 |
| 2025-07-28 | 5.710 | 5.730 | 5.660 | 5.700 | 5.700 | 14,987,100 |
| 2025-07-25 | 5.620 | 5.710 | 5.580 | 5.690 | 5.690 | 15,701,400 |
| 2025-07-24 | 5.570 | 5.630 | 5.570 | 5.610 | 5.610 | 13,052,702 |
| 2025-07-23 | 5.610 | 5.630 | 5.530 | 5.560 | 5.560 | 14,704,200 |
| 2025-07-22 | 5.710 | 5.740 | 5.610 | 5.640 | 5.640 | 14,542,600 |
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.