Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.690 | 5.730 | 5.670 | 5.730 | 5.730 | 12,526,402 |
| 2025-07-18 | 5.690 | 5.740 | 5.650 | 5.700 | 5.700 | 12,993,200 |
| 2025-07-17 | 5.570 | 5.710 | 5.550 | 5.700 | 5.700 | 18,001,100 |
| 2025-07-16 | 5.580 | 5.660 | 5.550 | 5.580 | 5.580 | 10,988,800 |
| 2025-07-15 | 5.670 | 5.670 | 5.460 | 5.580 | 5.580 | 14,915,400 |
| 2025-07-14 | 5.690 | 5.740 | 5.630 | 5.670 | 5.670 | 9,777,600 |
| 2025-07-11 | 5.640 | 5.730 | 5.620 | 5.690 | 5.690 | 17,360,400 |
| 2025-07-10 | 5.610 | 5.670 | 5.590 | 5.640 | 5.640 | 11,624,386 |
| 2025-07-09 | 5.650 | 5.680 | 5.590 | 5.620 | 5.620 | 11,178,500 |
| 2025-07-08 | 5.550 | 5.650 | 5.520 | 5.640 | 5.640 | 14,930,402 |
| 2025-07-07 | 5.520 | 5.560 | 5.480 | 5.550 | 5.550 | 8,625,100 |
| 2025-07-04 | 5.640 | 5.660 | 5.510 | 5.540 | 5.540 | 15,115,300 |
| 2025-07-03 | 5.580 | 5.670 | 5.580 | 5.630 | 5.630 | 12,989,100 |
| 2025-07-02 | 5.610 | 5.660 | 5.530 | 5.580 | 5.580 | 14,402,200 |
| 2025-07-01 | 5.780 | 5.780 | 5.590 | 5.630 | 5.630 | 20,779,400 |
| 2025-06-30 | 5.750 | 5.800 | 5.670 | 5.730 | 5.730 | 31,077,704 |
| 2025-06-27 | 5.660 | 5.880 | 5.640 | 5.790 | 5.790 | 43,624,102 |
| 2025-06-26 | 5.590 | 5.680 | 5.560 | 5.640 | 5.640 | 18,961,101 |
| 2025-06-25 | 5.570 | 5.590 | 5.520 | 5.590 | 5.590 | 13,725,636 |
| 2025-06-24 | 5.460 | 5.580 | 5.450 | 5.570 | 5.570 | 17,573,600 |
| 2025-06-23 | 5.190 | 5.430 | 5.170 | 5.430 | 5.430 | 15,223,600 |
| 2025-06-20 | 5.300 | 5.410 | 5.190 | 5.250 | 5.250 | 12,393,300 |
| 2025-06-19 | 5.450 | 5.500 | 5.280 | 5.300 | 5.300 | 13,660,900 |
| 2025-06-18 | 5.400 | 5.500 | 5.390 | 5.480 | 5.480 | 15,461,300 |
| 2025-06-17 | 5.490 | 5.530 | 5.380 | 5.430 | 5.430 | 11,729,200 |
| 2025-06-16 | 5.330 | 5.490 | 5.310 | 5.460 | 5.460 | 14,869,300 |
| 2025-06-13 | 5.500 | 5.510 | 5.320 | 5.330 | 5.330 | 16,098,100 |
| 2025-06-12 | 5.480 | 5.560 | 5.470 | 5.510 | 5.510 | 10,548,800 |
| 2025-06-11 | 5.480 | 5.570 | 5.480 | 5.500 | 5.500 | 11,413,900 |
| 2025-06-10 | 5.580 | 5.600 | 5.390 | 5.490 | 5.490 | 14,231,502 |
| 2025-06-09 | 5.560 | 5.630 | 5.560 | 5.580 | 5.580 | 13,305,000 |
| 2025-06-06 | 5.510 | 5.580 | 5.470 | 5.550 | 5.550 | 13,923,300 |
| 2025-06-05 | 5.420 | 5.520 | 5.370 | 5.520 | 5.520 | 17,550,800 |
| 2025-06-04 | 5.370 | 5.450 | 5.370 | 5.430 | 5.430 | 9,980,800 |
| 2025-06-03 | 5.320 | 5.440 | 5.290 | 5.370 | 5.370 | 10,076,000 |
| 2025-05-30 | 5.460 | 5.500 | 5.340 | 5.360 | 5.360 | 13,414,100 |
| 2025-05-29 | 5.340 | 5.520 | 5.300 | 5.500 | 5.500 | 19,821,720 |
| 2025-05-28 | 5.340 | 5.430 | 5.290 | 5.320 | 5.320 | 11,509,018 |
| 2025-05-27 | 5.380 | 5.400 | 5.300 | 5.350 | 5.350 | 13,716,250 |
| 2025-05-26 | 5.340 | 5.590 | 5.300 | 5.410 | 5.410 | 20,370,850 |
| 2025-05-23 | 5.430 | 5.440 | 5.280 | 5.290 | 5.290 | 13,911,400 |
| 2025-05-22 | 5.480 | 5.590 | 5.420 | 5.430 | 5.430 | 10,914,600 |
| 2025-05-21 | 5.630 | 5.630 | 5.460 | 5.500 | 5.500 | 14,804,300 |
| 2025-05-20 | 5.580 | 5.630 | 5.520 | 5.630 | 5.630 | 14,712,500 |
| 2025-05-19 | 5.450 | 5.590 | 5.400 | 5.550 | 5.550 | 17,009,200 |
| 2025-05-16 | 5.400 | 5.490 | 5.370 | 5.430 | 5.430 | 11,967,300 |
| 2025-05-15 | 5.500 | 5.540 | 5.410 | 5.420 | 5.420 | 12,348,218 |
| 2025-05-14 | 5.470 | 5.550 | 5.440 | 5.520 | 5.520 | 13,645,200 |
| 2025-05-13 | 5.600 | 5.610 | 5.450 | 5.480 | 5.480 | 14,182,504 |
| 2025-05-12 | 5.530 | 5.590 | 5.460 | 5.520 | 5.520 | 18,474,500 |
| 2025-05-09 | 5.510 | 5.550 | 5.400 | 5.470 | 5.470 | 15,741,200 |
| 2025-05-08 | 5.420 | 5.550 | 5.420 | 5.520 | 5.520 | 17,559,700 |
| 2025-05-07 | 5.500 | 5.550 | 5.380 | 5.450 | 5.450 | 24,696,736 |
| 2025-05-06 | 5.210 | 5.490 | 5.210 | 5.460 | 5.460 | 28,949,500 |
| 2025-04-30 | 5.050 | 5.190 | 5.040 | 5.150 | 5.150 | 16,776,066 |
| 2025-04-29 | 4.970 | 5.100 | 4.920 | 5.050 | 5.050 | 14,436,365 |
| 2025-04-28 | 4.950 | 5.080 | 4.900 | 4.950 | 4.950 | 13,763,600 |
| 2025-04-25 | 4.900 | 5.080 | 4.880 | 5.030 | 5.030 | 14,911,800 |
| 2025-04-24 | 5.010 | 5.030 | 4.870 | 4.910 | 4.910 | 10,692,036 |
| 2025-04-23 | 5.000 | 5.090 | 4.970 | 5.000 | 5.000 | 9,626,800 |
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.