Dalian Dalicap Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.790	22.420	17.600	22.250	22.250	32,306,564
2026-07-20	22.340	22.550	18.600	19.090	19.090	25,572,839
2026-07-17	23.290	23.400	21.000	21.180	21.180	18,989,598
2026-07-16	24.040	24.670	23.200	23.360	23.360	13,755,101
2026-07-15	26.190	26.460	24.130	24.370	24.370	14,285,165
2026-07-14	24.830	26.200	24.200	25.930	25.930	18,458,096
2026-07-13	27.010	27.620	24.640	24.730	24.730	18,786,479
2026-07-10	28.550	30.400	27.450	27.490	27.490	22,850,722
2026-07-09	27.990	28.500	26.460	28.270	28.270	17,701,359
2026-07-08	28.990	29.280	27.290	27.590	27.590	16,880,221
2026-07-07	29.720	30.280	28.460	28.960	28.960	15,618,537
2026-07-06	32.370	32.640	29.770	30.020	30.020	20,040,520
2026-07-03	33.030	33.310	31.600	31.810	31.810	21,090,863
2026-07-02	34.640	35.680	33.230	33.420	33.420	24,427,455
2026-07-01	38.600	38.980	35.320	36.520	36.520	33,510,504
2026-06-30	35.590	37.360	34.400	37.080	37.080	28,410,570
2026-06-29	37.850	39.600	35.060	36.720	36.720	33,717,453
2026-06-26	38.700	39.410	36.890	37.380	37.380	38,539,496
2026-06-25	37.870	40.340	37.010	40.340	40.340	50,359,697
2026-06-24	37.370	39.890	36.900	38.250	38.250	30,390,676
2026-06-23	39.110	39.240	36.730	37.350	37.350	26,018,766
2026-06-22	40.300	41.160	38.000	39.580	39.580	37,960,266
2026-06-18	38.990	41.860	38.780	40.280	40.280	41,631,078
2026-06-17	37.600	39.990	37.440	39.860	39.860	45,657,891
2026-06-16	38.030	40.070	37.200	38.200	38.200	53,325,101
2026-06-15	31.500	36.640	31.200	36.640	36.640	34,701,614
2026-06-12	33.500	33.850	30.190	30.530	30.530	33,940,238
2026-06-11	32.790	34.580	32.010	32.490	32.490	27,283,350
2026-06-10	34.140	36.180	32.800	33.380	33.380	30,457,971
2026-06-09	33.600	34.750	32.300	34.570	34.570	37,796,365
2026-06-08	34.770	35.930	32.250	32.810	32.810	41,699,881
2026-06-05	37.440	38.750	35.930	37.280	37.280	38,050,278
2026-06-04	37.150	39.120	36.440	38.600	38.600	49,957,172
2026-06-03	40.500	40.600	37.540	38.510	38.510	58,084,339
2026-06-02	31.230	37.300	30.830	37.300	37.300	33,029,609
2026-06-01	32.250	33.990	31.000	31.080	31.080	28,081,270
2026-05-29	34.880	35.380	31.970	32.460	32.430	30,023,675
2026-05-28	32.220	35.400	32.220	34.820	34.788	32,302,304
2026-05-27	34.370	34.730	32.670	32.940	32.910	27,552,494
2026-05-26	33.510	34.490	32.260	33.770	33.739	38,941,899
2026-05-25	33.080	34.690	32.480	33.970	33.939	40,431,655
2026-05-22	28.750	31.940	28.700	31.420	31.391	35,331,942
2026-05-21	29.000	30.540	28.100	28.250	28.224	23,057,691
2026-05-20	29.500	29.600	28.400	28.770	28.743	16,664,350
2026-05-19	28.030	29.660	28.030	29.050	29.023	24,414,821
2026-05-18	26.330	28.000	26.290	27.490	27.465	15,946,576
2026-05-15	27.350	27.860	26.360	26.610	26.585	17,985,863
2026-05-14	27.660	28.570	27.100	27.140	27.115	21,804,540
2026-05-13	27.300	27.660	26.720	27.530	27.505	17,410,995
2026-05-12	26.420	27.720	26.260	27.300	27.275	21,485,685
2026-05-11	26.500	27.880	26.280	26.540	26.516	26,218,095
2026-05-08	25.600	26.030	25.270	25.770	25.746	17,795,446
2026-05-07	24.750	25.780	24.610	25.580	25.556	18,874,329
2026-05-06	24.660	25.070	24.460	24.750	24.727	18,295,125
2026-04-30	24.310	24.600	23.950	24.160	24.138	13,860,993
2026-04-29	23.920	24.800	23.500	24.360	24.338	16,552,179
2026-04-28	23.700	24.730	23.600	24.280	24.258	18,062,431
2026-04-27	23.440	24.160	22.860	23.720	23.698	16,003,557
2026-04-24	23.570	23.880	23.170	23.530	23.508	16,506,513
2026-04-23	24.800	25.080	23.760	24.000	23.978	23,560,449

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0300 CNY
2025-09-24	0.0300 CNY
2025-05-30	0.0600 CNY
2024-06-04	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.