Dalian Dalicap Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.710	21.740	20.970	20.990	20.990	13,024,181
2026-10-21	21.710	21.850	21.190	21.270	21.270	9,212,738
2026-10-20	20.760	21.550	20.640	21.330	21.330	9,172,944
2026-10-19	20.620	21.150	19.600	20.960	20.960	13,685,145
2026-10-16	21.710	21.900	20.780	20.850	20.850	13,707,311
2026-10-15	20.430	21.980	20.400	21.190	21.190	16,790,189
2026-10-14	21.400	21.980	21.200	21.250	21.250	10,370,300
2026-10-13	20.500	21.850	19.970	21.470	21.470	15,336,759
2026-10-12	21.720	21.790	20.960	21.110	21.110	10,094,004
2026-10-09	22.530	22.590	20.810	21.950	21.950	17,896,840
2026-10-08	23.720	24.300	22.520	22.760	22.760	13,233,230
2026-09-30	24.850	24.980	23.400	23.480	23.480	15,848,470
2026-09-29	24.130	24.990	24.000	24.620	24.620	13,074,480
2026-09-28	26.680	26.760	24.240	24.330	24.330	22,676,492
2026-09-24	27.400	28.710	26.730	26.770	26.770	24,712,098
2026-09-23	26.930	27.570	26.890	27.400	27.400	20,646,951
2026-09-22	28.350	28.470	26.850	26.960	26.960	35,404,055
2026-09-21	27.810	29.290	27.480	28.020	28.020	42,561,633
2026-09-18	26.410	27.060	26.060	26.790	26.790	24,620,587
2026-09-17	26.360	26.710	25.910	25.950	25.950	18,286,270
2026-09-16	26.080	26.860	26.080	26.650	26.650	24,361,523
2026-09-15	26.330	26.990	26.040	26.110	26.110	26,008,084
2026-09-14	25.260	26.660	24.840	26.570	26.570	34,333,094
2026-09-11	23.830	25.880	23.830	25.650	25.650	35,181,098
2026-09-10	24.130	24.940	24.040	24.300	24.300	9,045,277
2026-09-09	24.800	25.200	24.330	24.490	24.490	10,657,793
2026-09-08	25.160	25.350	24.460	24.580	24.580	12,820,236
2026-09-07	23.830	25.350	23.650	25.250	25.250	19,191,840
2026-09-04	25.010	25.320	23.420	23.660	23.660	15,856,601
2026-09-03	24.650	25.150	24.220	24.840	24.840	15,389,352
2026-09-02	24.260	24.550	24.000	24.350	24.350	11,279,503
2026-09-01	26.000	26.070	24.500	24.760	24.760	19,950,769
2026-08-31	25.510	26.220	25.290	26.220	26.220	19,486,806
2026-08-28	26.540	27.200	26.080	26.130	26.130	31,707,293
2026-08-27	24.600	25.680	24.450	25.450	25.450	19,441,859
2026-08-26	24.840	24.900	23.960	24.450	24.450	10,146,461
2026-08-25	24.190	25.100	23.490	24.810	24.810	13,784,836
2026-08-24	25.450	25.620	23.770	24.580	24.580	16,716,605
2026-08-21	25.160	26.050	24.680	25.600	25.600	18,060,411
2026-08-20	25.770	26.000	25.020	25.350	25.350	17,547,914
2026-08-19	26.500	26.880	24.720	24.950	24.950	25,329,455
2026-08-18	27.820	28.260	26.940	27.460	27.460	24,707,456
2026-08-17	27.530	28.080	27.040	27.840	27.840	26,466,156
2026-08-14	27.990	28.050	27.000	27.640	27.640	27,623,531
2026-08-13	29.000	29.130	27.180	27.260	27.260	43,011,387
2026-08-12	28.150	29.240	26.880	28.690	28.690	53,197,944
2026-08-11	24.850	29.880	24.600	28.190	28.190	66,579,421
2026-08-10	25.280	25.310	23.950	24.900	24.900	24,109,304
2026-08-07	24.230	25.090	23.560	24.800	24.800	25,870,748
2026-08-06	23.410	24.700	23.060	24.220	24.220	28,864,670
2026-08-05	21.960	24.430	21.940	23.820	23.820	30,959,617
2026-08-04	21.260	22.530	20.750	22.280	22.280	25,111,123
2026-08-03	21.620	22.110	20.920	21.120	21.120	21,648,930
2026-07-31	23.510	23.700	21.880	22.000	22.000	32,884,207
2026-07-30	22.560	23.300	20.800	21.530	21.530	29,175,670
2026-07-29	21.760	22.770	21.440	22.300	22.300	25,453,037
2026-07-28	22.460	22.990	21.560	21.700	21.700	16,807,473
2026-07-27	21.430	23.060	21.430	23.000	23.000	20,837,152
2026-07-24	21.880	22.380	21.280	21.510	21.510	17,128,213
2026-07-23	22.420	23.840	22.210	22.440	22.440	27,060,381

Page 1 of 12 · 678 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.