Dingli Communications Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.020 | 7.110 | 6.830 | 6.870 | 6.870 | 63,634,906 |
| 2024-10-23 | 7.220 | 7.730 | 7.090 | 7.180 | 7.180 | 91,204,788 |
| 2024-10-22 | 8.200 | 8.200 | 7.230 | 7.360 | 7.360 | 134,176,641 |
| 2024-10-21 | 7.070 | 8.310 | 6.970 | 8.230 | 8.230 | 153,284,701 |
| 2024-10-18 | 7.000 | 7.550 | 7.000 | 7.190 | 7.190 | 120,218,051 |
| 2024-10-17 | 6.950 | 7.330 | 6.900 | 6.910 | 6.910 | 103,733,869 |
| 2024-10-16 | 6.440 | 7.270 | 6.350 | 7.000 | 7.000 | 100,297,516 |
| 2024-10-15 | 6.880 | 7.300 | 6.600 | 6.690 | 6.690 | 120,264,741 |
| 2024-10-14 | 6.260 | 7.070 | 5.910 | 6.950 | 6.950 | 115,602,847 |
| 2024-10-11 | 6.270 | 6.690 | 6.000 | 6.120 | 6.120 | 90,523,036 |
| 2024-10-10 | 7.260 | 7.330 | 6.160 | 6.440 | 6.440 | 122,850,651 |
| 2024-10-09 | 7.300 | 8.080 | 6.320 | 7.250 | 7.250 | 207,455,893 |
| 2024-10-08 | 6.760 | 6.760 | 6.270 | 6.760 | 6.760 | 123,945,556 |
| 2024-09-30 | 4.950 | 5.630 | 4.880 | 5.630 | 5.630 | 159,232,215 |
| 2024-09-27 | 4.300 | 4.900 | 4.300 | 4.690 | 4.690 | 117,263,567 |
| 2024-09-26 | 4.230 | 4.260 | 4.140 | 4.260 | 4.260 | 76,873,519 |
| 2024-09-25 | 4.160 | 4.340 | 4.110 | 4.260 | 4.260 | 99,858,111 |
| 2024-09-24 | 4.060 | 4.180 | 3.940 | 4.150 | 4.150 | 92,570,400 |
| 2024-09-23 | 4.140 | 4.380 | 4.010 | 4.210 | 4.210 | 98,984,150 |
| 2024-09-20 | 3.970 | 4.270 | 3.930 | 4.130 | 4.130 | 95,256,786 |
| 2024-09-19 | 3.880 | 3.970 | 3.860 | 3.950 | 3.950 | 51,677,000 |
| 2024-09-18 | 3.830 | 3.940 | 3.760 | 3.820 | 3.820 | 37,208,902 |
| 2024-09-13 | 3.980 | 4.010 | 3.800 | 3.800 | 3.800 | 52,704,838 |
| 2024-09-12 | 4.070 | 4.100 | 3.970 | 3.990 | 3.990 | 41,611,638 |
| 2024-09-11 | 4.090 | 4.150 | 4.000 | 4.040 | 4.040 | 49,558,458 |
| 2024-09-10 | 4.150 | 4.220 | 3.930 | 4.120 | 4.120 | 70,539,538 |
| 2024-09-09 | 4.380 | 4.380 | 4.090 | 4.110 | 4.110 | 82,997,738 |
| 2024-09-06 | 4.330 | 4.650 | 4.280 | 4.470 | 4.470 | 101,290,601 |
| 2024-09-05 | 4.300 | 4.480 | 4.190 | 4.390 | 4.390 | 87,077,982 |
| 2024-09-04 | 4.590 | 4.870 | 4.360 | 4.470 | 4.470 | 99,448,700 |
| 2024-09-03 | 4.760 | 4.800 | 4.510 | 4.660 | 4.660 | 90,906,031 |
| 2024-09-02 | 4.840 | 4.910 | 4.600 | 4.760 | 4.760 | 139,787,703 |
| 2024-08-30 | 4.490 | 5.200 | 4.480 | 5.040 | 5.040 | 193,347,705 |
| 2024-08-29 | 4.670 | 4.830 | 4.310 | 4.450 | 4.450 | 162,576,236 |
| 2024-08-28 | 4.700 | 5.340 | 4.330 | 4.990 | 4.990 | 187,351,735 |
| 2024-08-27 | 5.240 | 5.680 | 4.790 | 5.040 | 5.040 | 217,221,698 |
| 2024-08-26 | 6.710 | 7.060 | 5.990 | 5.990 | 5.990 | 270,763,494 |
| 2024-08-23 | 5.040 | 6.380 | 4.820 | 6.380 | 6.380 | 213,677,068 |
| 2024-08-22 | 5.080 | 5.680 | 5.080 | 5.320 | 5.320 | 224,062,238 |
| 2024-08-21 | 4.610 | 5.380 | 4.600 | 4.800 | 4.800 | 198,556,137 |
| 2024-08-20 | 4.530 | 5.630 | 4.530 | 4.900 | 4.900 | 235,614,449 |
| 2024-08-19 | 5.860 | 5.860 | 5.300 | 5.660 | 5.660 | 291,381,736 |
| 2024-08-16 | 4.550 | 4.880 | 4.540 | 4.880 | 4.880 | 82,052,326 |
| 2024-08-15 | 3.350 | 4.070 | 3.300 | 4.070 | 4.070 | 171,620,532 |
| 2024-08-14 | 3.050 | 3.670 | 3.040 | 3.390 | 3.390 | 125,920,670 |
| 2024-08-13 | 3.010 | 3.090 | 2.930 | 3.060 | 3.060 | 20,204,914 |
| 2024-08-12 | 2.980 | 3.140 | 2.970 | 3.020 | 3.020 | 27,446,700 |
| 2024-08-09 | 3.070 | 3.120 | 3.020 | 3.040 | 3.040 | 25,760,700 |
| 2024-08-08 | 3.030 | 3.210 | 2.920 | 3.100 | 3.100 | 44,612,814 |
| 2024-08-07 | 3.010 | 3.190 | 2.980 | 3.090 | 3.090 | 45,648,356 |
| 2024-08-06 | 2.890 | 3.330 | 2.890 | 3.050 | 3.050 | 47,415,622 |
| 2024-08-05 | 2.890 | 2.990 | 2.830 | 2.840 | 2.840 | 27,194,513 |
| 2024-08-02 | 3.030 | 3.040 | 2.890 | 2.930 | 2.930 | 33,340,400 |
| 2024-08-01 | 3.020 | 3.160 | 2.980 | 3.070 | 3.070 | 42,641,500 |
| 2024-07-31 | 2.980 | 3.060 | 2.930 | 3.040 | 3.040 | 42,704,956 |
| 2024-07-30 | 2.870 | 3.140 | 2.810 | 3.040 | 3.040 | 53,748,500 |
| 2024-07-29 | 2.820 | 2.940 | 2.820 | 2.890 | 2.890 | 35,362,600 |
| 2024-07-26 | 2.800 | 3.090 | 2.770 | 2.880 | 2.880 | 52,692,500 |
| 2024-07-25 | 2.810 | 2.870 | 2.700 | 2.850 | 2.850 | 46,347,500 |
| 2024-07-24 | 2.680 | 3.140 | 2.660 | 2.870 | 2.870 | 79,383,188 |
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.