Dalian Dalicap Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.800	25.080	23.760	24.000	23.978	23,560,449
2026-04-22	23.930	25.560	23.820	25.080	25.057	25,169,504
2026-04-21	23.130	23.740	23.000	23.690	23.668	13,554,303
2026-04-20	22.790	23.930	22.550	23.420	23.398	19,434,872
2026-04-17	21.450	22.680	21.450	22.440	22.419	16,666,825
2026-04-16	20.780	21.680	20.680	21.580	21.560	10,203,474
2026-04-15	21.500	21.660	20.700	20.790	20.771	9,449,692
2026-04-14	20.860	21.240	20.760	21.070	21.051	8,741,200
2026-04-13	20.190	20.770	20.100	20.610	20.591	5,993,602
2026-04-10	20.500	20.780	20.400	20.400	20.381	7,607,396
2026-04-09	20.110	20.540	20.110	20.330	20.311	6,969,623
2026-04-08	19.570	20.470	19.500	20.450	20.431	11,833,000
2026-04-07	19.150	19.380	18.980	19.050	19.032	5,477,900
2026-04-03	19.300	19.330	18.730	18.880	18.863	5,257,735
2026-04-02	19.650	19.790	18.930	19.140	19.122	7,596,584
2026-04-01	20.510	20.540	19.630	19.800	19.782	7,977,800
2026-03-31	19.710	20.050	19.350	19.370	19.352	6,712,313
2026-03-30	19.410	19.850	19.400	19.710	19.692	6,273,123
2026-03-27	19.370	19.990	19.200	19.780	19.762	7,477,600
2026-03-26	19.950	20.420	19.470	19.550	19.532	10,102,817
2026-03-25	20.410	20.620	19.780	19.960	19.942	10,997,196
2026-03-24	20.200	20.200	19.200	19.960	19.942	10,960,517
2026-03-23	21.020	21.220	19.480	19.660	19.642	19,078,601
2026-03-20	23.000	23.230	21.990	22.020	22.000	14,739,033
2026-03-19	22.550	23.120	22.200	22.660	22.639	14,235,440
2026-03-18	22.710	23.380	22.500	23.270	23.249	18,234,775
2026-03-17	22.700	23.310	21.820	22.560	22.539	20,364,295
2026-03-16	22.030	22.580	21.810	22.510	22.489	10,137,000
2026-03-13	22.630	22.780	22.050	22.140	22.120	10,948,376
2026-03-12	23.720	23.850	22.500	22.780	22.759	13,319,781
2026-03-11	24.080	24.690	23.620	23.720	23.698	12,820,623
2026-03-10	23.350	24.290	23.310	24.200	24.178	15,870,215
2026-03-09	23.010	23.300	21.930	22.890	22.869	18,715,690
2026-03-06	23.910	24.490	23.420	23.900	23.878	12,130,092
2026-03-05	24.680	24.900	23.770	23.980	23.958	14,576,252
2026-03-04	23.200	24.690	23.160	24.150	24.128	14,909,733
2026-03-03	26.090	26.450	23.580	23.660	23.638	27,034,903
2026-03-02	26.870	27.240	25.860	25.990	25.966	24,343,986
2026-02-27	26.420	27.100	25.920	26.860	26.835	25,729,985
2026-02-26	26.600	27.250	26.000	26.600	26.575	39,340,358
2026-02-25	25.400	26.670	24.620	26.100	26.076	55,635,604
2026-02-24	26.850	26.860	24.710	24.900	24.877	64,303,401
2026-02-13	22.600	23.070	22.350	22.380	22.359	12,131,188
2026-02-12	22.110	23.120	22.110	22.820	22.799	17,346,593
2026-02-11	21.600	22.690	21.450	22.190	22.170	16,516,150
2026-02-10	21.580	22.030	21.480	21.680	21.660	10,464,950
2026-02-09	21.700	21.830	21.280	21.520	21.500	8,238,662
2026-02-06	21.700	21.940	21.370	21.480	21.460	13,400,886
2026-02-05	21.010	22.180	20.720	22.110	22.090	18,419,126
2026-02-04	21.250	21.490	20.940	21.240	21.220	7,422,324
2026-02-03	20.890	21.350	20.820	21.320	21.300	7,452,579
2026-02-02	20.940	21.250	20.590	20.610	20.591	7,550,564
2026-01-30	20.600	21.260	20.260	21.050	21.031	11,771,774
2026-01-29	21.780	22.030	20.620	20.700	20.681	17,039,376
2026-01-28	22.440	22.440	21.690	21.840	21.820	12,515,679
2026-01-27	21.960	22.620	21.350	22.530	22.509	14,592,316
2026-01-26	22.760	22.980	21.710	22.060	22.040	17,201,911
2026-01-23	22.890	23.200	22.450	22.880	22.859	14,392,596
2026-01-22	23.230	23.420	22.680	22.900	22.879	14,244,429
2026-01-21	22.460	23.470	22.340	23.460	23.438	16,598,544

← NewerPage 3 of 5 · 243 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.