Dalian Dalicap Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.310 | 16.730 | 16.310 | 16.420 | 16.318 | 3,213,063 |
| 2024-07-26 | 16.240 | 16.630 | 16.020 | 16.450 | 16.348 | 3,441,158 |
| 2024-07-25 | 16.310 | 16.640 | 16.150 | 16.230 | 16.129 | 3,239,849 |
| 2024-07-24 | 16.900 | 17.270 | 16.430 | 16.460 | 16.358 | 4,514,850 |
| 2024-07-23 | 17.600 | 17.660 | 16.870 | 16.900 | 16.795 | 5,232,849 |
| 2024-07-22 | 17.880 | 18.170 | 17.580 | 17.620 | 17.511 | 5,967,412 |
| 2024-07-19 | 17.840 | 18.550 | 17.760 | 18.220 | 18.107 | 7,841,273 |
| 2024-07-18 | 17.600 | 18.050 | 17.290 | 17.760 | 17.650 | 7,397,690 |
| 2024-07-17 | 18.640 | 18.970 | 18.230 | 18.260 | 18.147 | 10,108,393 |
| 2024-07-16 | 17.830 | 19.330 | 17.040 | 18.550 | 18.435 | 12,600,837 |
| 2024-07-15 | 17.850 | 18.030 | 17.440 | 17.600 | 17.491 | 6,750,023 |
| 2024-07-12 | 17.950 | 18.490 | 17.490 | 17.930 | 17.819 | 12,757,885 |
| 2024-07-11 | 17.500 | 19.380 | 16.880 | 17.920 | 17.809 | 18,002,818 |
| 2024-07-10 | 15.100 | 18.320 | 15.100 | 17.140 | 17.034 | 15,784,031 |
| 2024-07-09 | 14.540 | 15.290 | 14.460 | 15.270 | 15.175 | 4,341,725 |
| 2024-07-08 | 15.070 | 15.230 | 14.390 | 14.520 | 14.430 | 3,707,262 |
| 2024-07-05 | 15.070 | 15.280 | 14.620 | 15.100 | 15.006 | 4,379,933 |
| 2024-07-04 | 15.510 | 15.780 | 15.050 | 15.060 | 14.967 | 3,127,116 |
| 2024-07-03 | 16.190 | 16.200 | 15.490 | 15.610 | 15.513 | 4,431,169 |
| 2024-07-02 | 16.680 | 16.730 | 16.180 | 16.270 | 16.169 | 3,429,437 |
| 2024-07-01 | 16.830 | 17.150 | 16.230 | 16.700 | 16.596 | 3,684,278 |
| 2024-06-28 | 16.500 | 17.390 | 16.310 | 16.970 | 16.865 | 5,400,656 |
| 2024-06-27 | 16.700 | 17.150 | 16.500 | 16.500 | 16.398 | 4,005,374 |
| 2024-06-26 | 16.270 | 16.970 | 15.950 | 16.840 | 16.735 | 4,582,726 |
| 2024-06-25 | 16.500 | 16.690 | 15.870 | 16.190 | 16.090 | 4,612,527 |
| 2024-06-24 | 17.000 | 17.770 | 16.320 | 16.500 | 16.398 | 5,481,775 |
| 2024-06-21 | 18.060 | 18.060 | 17.300 | 17.470 | 17.362 | 4,593,279 |
| 2024-06-20 | 19.000 | 19.010 | 17.930 | 18.090 | 17.978 | 7,464,045 |
| 2024-06-19 | 19.820 | 19.830 | 18.930 | 19.110 | 18.991 | 7,958,122 |
| 2024-06-18 | 19.460 | 19.970 | 19.100 | 19.830 | 19.707 | 10,016,516 |
| 2024-06-17 | 19.300 | 19.800 | 18.660 | 19.400 | 19.280 | 8,148,972 |
| 2024-06-14 | 19.190 | 19.360 | 18.800 | 19.160 | 19.041 | 8,352,824 |
| 2024-06-13 | 18.700 | 19.980 | 18.540 | 19.870 | 19.747 | 13,956,268 |
| 2024-06-12 | 18.800 | 19.300 | 18.420 | 18.650 | 18.534 | 8,160,416 |
| 2024-06-11 | 19.000 | 19.200 | 17.930 | 19.090 | 18.972 | 9,900,147 |
| 2024-06-07 | 19.390 | 20.800 | 18.980 | 19.380 | 19.260 | 14,217,991 |
| 2024-06-06 | 18.660 | 20.330 | 18.190 | 20.080 | 19.955 | 18,656,396 |
| 2024-06-05 | 18.780 | 19.800 | 18.060 | 18.700 | 18.584 | 11,864,359 |
| 2024-06-04 | 18.980 | 19.980 | 18.480 | 19.210 | 19.091 | 12,986,764 |
| 2024-06-03 | 18.160 | 19.680 | 17.980 | 19.360 | 19.180 | 14,101,138 |
| 2024-05-31 | 17.600 | 19.200 | 17.500 | 18.450 | 18.279 | 12,924,372 |
| 2024-05-30 | 17.600 | 17.950 | 17.220 | 17.500 | 17.337 | 6,975,084 |
| 2024-05-29 | 17.250 | 18.100 | 17.030 | 17.920 | 17.754 | 9,919,979 |
| 2024-05-28 | 16.460 | 17.660 | 16.110 | 17.550 | 17.387 | 9,501,220 |
| 2024-05-27 | 17.230 | 17.230 | 16.040 | 16.680 | 16.525 | 5,995,380 |
| 2024-05-24 | 17.560 | 17.670 | 16.760 | 16.900 | 16.743 | 9,008,057 |
| 2024-05-23 | 17.400 | 18.680 | 17.170 | 17.790 | 17.625 | 13,454,067 |
| 2024-05-22 | 16.860 | 17.650 | 16.810 | 17.490 | 17.328 | 8,308,046 |
| 2024-05-21 | 16.680 | 17.170 | 16.310 | 17.000 | 16.842 | 5,619,025 |
| 2024-05-20 | 16.600 | 16.970 | 16.390 | 16.690 | 16.535 | 4,110,500 |
| 2024-05-17 | 16.000 | 16.710 | 15.900 | 16.680 | 16.525 | 5,410,679 |
| 2024-05-16 | 15.820 | 16.230 | 15.820 | 16.060 | 15.911 | 2,582,000 |
| 2024-05-15 | 15.900 | 16.360 | 15.750 | 15.820 | 15.673 | 2,603,282 |
| 2024-05-14 | 16.060 | 16.290 | 15.930 | 16.060 | 15.911 | 2,783,561 |
| 2024-05-13 | 16.000 | 16.010 | 15.460 | 15.800 | 15.653 | 3,068,800 |
| 2024-05-10 | 16.700 | 16.870 | 16.180 | 16.240 | 16.089 | 2,988,100 |
| 2024-05-09 | 16.400 | 16.840 | 16.400 | 16.800 | 16.644 | 2,739,497 |
| 2024-05-08 | 16.980 | 16.980 | 16.400 | 16.500 | 16.347 | 2,926,649 |
| 2024-05-07 | 16.670 | 17.120 | 16.580 | 16.940 | 16.783 | 4,186,000 |
| 2024-05-06 | 16.290 | 16.590 | 16.280 | 16.570 | 16.416 | 3,584,546 |
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.