Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.090 | 5.130 | 4.970 | 5.000 | 5.000 | 11,411,800 |
| 2025-04-21 | 5.040 | 5.120 | 4.980 | 5.080 | 5.080 | 10,403,126 |
| 2025-04-18 | 4.920 | 5.050 | 4.920 | 5.040 | 5.040 | 12,132,126 |
| 2025-04-17 | 4.920 | 5.030 | 4.900 | 4.950 | 4.950 | 11,595,000 |
| 2025-04-16 | 5.050 | 5.180 | 4.870 | 4.940 | 4.940 | 18,101,500 |
| 2025-04-15 | 5.120 | 5.200 | 5.020 | 5.060 | 5.060 | 16,348,700 |
| 2025-04-14 | 5.040 | 5.240 | 4.980 | 5.150 | 5.150 | 30,169,218 |
| 2025-04-11 | 4.860 | 5.080 | 4.750 | 4.980 | 4.980 | 29,289,200 |
| 2025-04-10 | 4.800 | 4.960 | 4.770 | 4.820 | 4.820 | 22,176,800 |
| 2025-04-09 | 4.380 | 4.680 | 4.020 | 4.620 | 4.620 | 24,553,329 |
| 2025-04-08 | 4.300 | 4.560 | 4.300 | 4.470 | 4.470 | 20,524,900 |
| 2025-04-07 | 4.900 | 4.950 | 4.230 | 4.260 | 4.260 | 27,961,800 |
| 2025-04-03 | 5.290 | 5.390 | 5.250 | 5.290 | 5.290 | 8,374,669 |
| 2025-04-02 | 5.340 | 5.490 | 5.290 | 5.370 | 5.370 | 11,083,700 |
| 2025-04-01 | 5.310 | 5.440 | 5.310 | 5.340 | 5.340 | 10,259,663 |
| 2025-03-31 | 5.480 | 5.500 | 5.220 | 5.310 | 5.310 | 19,390,900 |
| 2025-03-28 | 5.750 | 5.790 | 5.550 | 5.550 | 5.550 | 17,155,750 |
| 2025-03-27 | 5.780 | 5.920 | 5.690 | 5.820 | 5.820 | 15,057,400 |
| 2025-03-26 | 5.800 | 5.920 | 5.780 | 5.800 | 5.800 | 12,499,900 |
| 2025-03-25 | 5.770 | 5.950 | 5.710 | 5.860 | 5.860 | 16,006,100 |
| 2025-03-24 | 6.110 | 6.110 | 5.680 | 5.830 | 5.830 | 32,070,518 |
| 2025-03-21 | 6.030 | 6.150 | 5.800 | 6.140 | 6.140 | 45,923,350 |
| 2025-03-20 | 6.110 | 6.250 | 6.010 | 6.020 | 6.020 | 37,138,750 |
| 2025-03-19 | 6.250 | 6.320 | 6.050 | 6.080 | 6.080 | 38,090,450 |
| 2025-03-18 | 6.330 | 6.400 | 6.180 | 6.210 | 6.210 | 52,065,400 |
| 2025-03-17 | 5.990 | 6.900 | 5.990 | 6.360 | 6.360 | 90,430,136 |
| 2025-03-14 | 5.780 | 5.950 | 5.720 | 5.940 | 5.940 | 21,344,556 |
| 2025-03-13 | 6.010 | 6.010 | 5.710 | 5.800 | 5.800 | 28,498,900 |
| 2025-03-12 | 5.840 | 6.110 | 5.840 | 6.030 | 6.030 | 36,338,786 |
| 2025-03-11 | 5.750 | 5.860 | 5.700 | 5.840 | 5.840 | 13,450,582 |
| 2025-03-10 | 5.880 | 5.930 | 5.780 | 5.830 | 5.830 | 16,819,630 |
| 2025-03-07 | 6.000 | 6.100 | 5.830 | 5.880 | 5.880 | 29,780,800 |
| 2025-03-06 | 5.870 | 6.080 | 5.870 | 6.030 | 6.030 | 36,051,186 |
| 2025-03-05 | 5.780 | 5.930 | 5.760 | 5.870 | 5.870 | 25,062,300 |
| 2025-03-04 | 5.600 | 5.770 | 5.600 | 5.750 | 5.750 | 19,743,794 |
| 2025-03-03 | 5.720 | 5.830 | 5.620 | 5.670 | 5.670 | 23,591,500 |
| 2025-02-28 | 6.100 | 6.140 | 5.690 | 5.720 | 5.720 | 38,220,100 |
| 2025-02-27 | 6.310 | 6.470 | 6.080 | 6.170 | 6.170 | 44,848,502 |
| 2025-02-26 | 6.480 | 6.700 | 6.240 | 6.340 | 6.340 | 65,626,524 |
| 2025-02-25 | 6.090 | 6.790 | 6.030 | 6.430 | 6.430 | 98,804,462 |
| 2025-02-24 | 6.000 | 6.220 | 5.880 | 6.210 | 6.210 | 50,115,205 |
| 2025-02-21 | 5.880 | 6.150 | 5.780 | 6.020 | 6.020 | 39,569,726 |
| 2025-02-20 | 5.860 | 5.930 | 5.810 | 5.880 | 5.880 | 22,637,031 |
| 2025-02-19 | 5.760 | 5.890 | 5.670 | 5.870 | 5.870 | 22,924,960 |
| 2025-02-18 | 6.030 | 6.140 | 5.760 | 5.780 | 5.780 | 37,630,518 |
| 2025-02-17 | 5.890 | 6.070 | 5.890 | 6.020 | 6.020 | 31,212,594 |
| 2025-02-14 | 5.930 | 5.970 | 5.810 | 5.880 | 5.880 | 29,399,600 |
| 2025-02-13 | 6.060 | 6.130 | 5.880 | 5.930 | 5.930 | 40,311,160 |
| 2025-02-12 | 5.850 | 6.220 | 5.850 | 6.090 | 6.090 | 46,751,707 |
| 2025-02-11 | 6.380 | 6.580 | 6.050 | 6.050 | 6.050 | 77,584,341 |
| 2025-02-10 | 5.770 | 6.190 | 5.770 | 6.100 | 6.100 | 52,090,425 |
| 2025-02-07 | 5.780 | 5.830 | 5.620 | 5.770 | 5.770 | 41,040,600 |
| 2025-02-06 | 5.420 | 5.650 | 5.300 | 5.640 | 5.640 | 33,256,800 |
| 2025-02-05 | 5.200 | 5.490 | 5.200 | 5.410 | 5.410 | 26,731,200 |
| 2025-01-27 | 5.340 | 5.430 | 5.130 | 5.160 | 5.160 | 20,216,300 |
| 2025-01-24 | 5.110 | 5.300 | 5.100 | 5.290 | 5.290 | 23,566,100 |
| 2025-01-23 | 5.250 | 5.480 | 5.100 | 5.100 | 5.100 | 31,119,800 |
| 2025-01-22 | 5.160 | 5.240 | 5.090 | 5.160 | 5.160 | 17,243,200 |
| 2025-01-21 | 5.530 | 5.550 | 5.170 | 5.210 | 5.210 | 27,799,220 |
| 2025-01-20 | 5.450 | 5.610 | 5.290 | 5.440 | 5.440 | 25,731,200 |
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.