Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.380 | 5.450 | 5.310 | 5.390 | 5.390 | 18,548,700 |
| 2025-01-16 | 5.450 | 5.490 | 5.360 | 5.430 | 5.430 | 23,847,700 |
| 2025-01-15 | 5.430 | 5.490 | 5.330 | 5.400 | 5.400 | 26,751,200 |
| 2025-01-14 | 5.140 | 5.410 | 5.070 | 5.410 | 5.410 | 28,196,800 |
| 2025-01-13 | 4.860 | 5.060 | 4.740 | 5.040 | 5.040 | 18,695,200 |
| 2025-01-10 | 5.210 | 5.290 | 4.990 | 4.990 | 4.990 | 21,117,800 |
| 2025-01-09 | 5.180 | 5.330 | 5.130 | 5.230 | 5.230 | 22,918,565 |
| 2025-01-08 | 5.230 | 5.260 | 4.990 | 5.190 | 5.190 | 24,992,400 |
| 2025-01-07 | 4.960 | 5.210 | 4.950 | 5.200 | 5.200 | 26,491,202 |
| 2025-01-06 | 4.860 | 4.990 | 4.600 | 4.940 | 4.940 | 26,358,265 |
| 2025-01-03 | 5.290 | 5.340 | 4.860 | 4.880 | 4.880 | 29,611,309 |
| 2025-01-02 | 5.360 | 5.440 | 5.170 | 5.240 | 5.240 | 23,549,209 |
| 2024-12-31 | 5.650 | 5.680 | 5.310 | 5.350 | 5.350 | 24,422,647 |
| 2024-12-30 | 5.680 | 5.740 | 5.450 | 5.600 | 5.600 | 22,521,451 |
| 2024-12-27 | 5.580 | 5.840 | 5.550 | 5.650 | 5.650 | 30,569,464 |
| 2024-12-26 | 5.620 | 5.660 | 5.450 | 5.590 | 5.590 | 28,379,187 |
| 2024-12-25 | 6.000 | 6.000 | 5.460 | 5.560 | 5.560 | 45,344,371 |
| 2024-12-24 | 6.180 | 6.320 | 5.850 | 5.970 | 5.970 | 36,778,013 |
| 2024-12-23 | 6.680 | 6.720 | 6.140 | 6.180 | 6.180 | 39,300,400 |
| 2024-12-20 | 6.710 | 6.850 | 6.620 | 6.750 | 6.750 | 25,004,300 |
| 2024-12-19 | 6.770 | 6.920 | 6.510 | 6.740 | 6.740 | 31,342,693 |
| 2024-12-18 | 6.660 | 6.950 | 6.660 | 6.870 | 6.870 | 28,642,400 |
| 2024-12-17 | 7.290 | 7.300 | 6.680 | 6.700 | 6.700 | 49,903,500 |
| 2024-12-16 | 7.260 | 7.620 | 7.070 | 7.360 | 7.360 | 55,861,596 |
| 2024-12-13 | 7.570 | 8.140 | 7.400 | 7.410 | 7.410 | 92,379,894 |
| 2024-12-12 | 7.380 | 7.770 | 7.320 | 7.500 | 7.500 | 76,227,846 |
| 2024-12-11 | 7.260 | 7.370 | 7.200 | 7.330 | 7.330 | 37,030,352 |
| 2024-12-10 | 7.650 | 7.740 | 7.260 | 7.290 | 7.290 | 63,957,952 |
| 2024-12-09 | 7.140 | 7.480 | 7.060 | 7.380 | 7.380 | 66,308,052 |
| 2024-12-06 | 7.150 | 7.240 | 6.970 | 7.130 | 7.130 | 44,481,998 |
| 2024-12-05 | 7.100 | 7.260 | 7.080 | 7.160 | 7.160 | 43,927,000 |
| 2024-12-04 | 7.360 | 7.550 | 7.070 | 7.140 | 7.140 | 63,455,750 |
| 2024-12-03 | 7.110 | 7.650 | 7.100 | 7.360 | 7.360 | 82,441,150 |
| 2024-12-02 | 6.820 | 7.680 | 6.720 | 7.200 | 7.200 | 83,150,850 |
| 2024-11-29 | 6.630 | 6.830 | 6.570 | 6.740 | 6.740 | 34,986,654 |
| 2024-11-28 | 6.880 | 6.920 | 6.660 | 6.690 | 6.690 | 37,746,460 |
| 2024-11-27 | 6.760 | 6.900 | 6.450 | 6.890 | 6.890 | 45,962,752 |
| 2024-11-26 | 6.990 | 7.230 | 6.870 | 6.880 | 6.880 | 66,332,720 |
| 2024-11-25 | 6.520 | 6.850 | 6.330 | 6.840 | 6.840 | 49,634,258 |
| 2024-11-22 | 7.000 | 7.070 | 6.570 | 6.580 | 6.580 | 55,592,700 |
| 2024-11-21 | 7.000 | 7.250 | 6.770 | 7.060 | 7.060 | 67,639,804 |
| 2024-11-20 | 6.500 | 7.180 | 6.490 | 7.010 | 7.010 | 76,372,062 |
| 2024-11-19 | 6.500 | 6.640 | 6.270 | 6.620 | 6.620 | 58,270,808 |
| 2024-11-18 | 7.400 | 7.550 | 6.330 | 6.470 | 6.470 | 100,318,026 |
| 2024-11-15 | 7.180 | 7.760 | 7.060 | 7.450 | 7.450 | 142,299,776 |
| 2024-11-14 | 8.110 | 8.150 | 7.280 | 7.320 | 7.320 | 169,792,473 |
| 2024-11-13 | 6.730 | 8.150 | 6.590 | 8.150 | 8.150 | 167,616,598 |
| 2024-11-12 | 7.030 | 7.080 | 6.700 | 6.790 | 6.790 | 45,649,700 |
| 2024-11-11 | 6.870 | 7.130 | 6.790 | 7.070 | 7.070 | 55,436,358 |
| 2024-11-08 | 6.850 | 7.200 | 6.810 | 6.850 | 6.850 | 59,865,900 |
| 2024-11-07 | 6.500 | 6.800 | 6.460 | 6.760 | 6.760 | 41,589,410 |
| 2024-11-06 | 6.680 | 6.810 | 6.560 | 6.610 | 6.610 | 48,186,210 |
| 2024-11-05 | 6.310 | 6.660 | 6.210 | 6.630 | 6.630 | 46,175,635 |
| 2024-11-04 | 6.020 | 6.360 | 6.020 | 6.300 | 6.300 | 33,720,654 |
| 2024-11-01 | 7.060 | 7.090 | 6.170 | 6.210 | 6.210 | 81,117,513 |
| 2024-10-31 | 7.070 | 7.300 | 6.940 | 7.180 | 7.180 | 72,211,660 |
| 2024-10-30 | 7.020 | 7.190 | 6.760 | 7.060 | 7.060 | 59,543,200 |
| 2024-10-29 | 7.240 | 7.470 | 6.990 | 7.080 | 7.080 | 82,489,271 |
| 2024-10-28 | 6.810 | 7.320 | 6.810 | 7.240 | 7.240 | 82,059,444 |
| 2024-10-25 | 6.770 | 6.950 | 6.700 | 6.770 | 6.770 | 64,685,786 |
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.