Dalian Dalicap Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.390 | 16.480 | 15.970 | 16.030 | 15.881 | 3,302,916 |
| 2024-04-29 | 15.600 | 16.420 | 15.600 | 16.410 | 16.258 | 4,867,588 |
| 2024-04-26 | 15.710 | 16.070 | 15.680 | 15.760 | 15.614 | 3,665,700 |
| 2024-04-25 | 16.100 | 16.250 | 15.780 | 15.850 | 15.703 | 3,936,879 |
| 2024-04-24 | 15.620 | 16.450 | 15.620 | 16.300 | 16.149 | 4,553,616 |
| 2024-04-23 | 15.720 | 16.180 | 15.640 | 15.710 | 15.564 | 4,017,279 |
| 2024-04-22 | 15.980 | 17.200 | 15.800 | 15.890 | 15.742 | 6,754,216 |
| 2024-04-19 | 15.550 | 15.840 | 15.250 | 15.530 | 15.386 | 2,696,500 |
| 2024-04-18 | 15.670 | 16.170 | 15.460 | 15.870 | 15.723 | 3,869,248 |
| 2024-04-17 | 14.750 | 15.700 | 14.750 | 15.660 | 15.515 | 4,373,717 |
| 2024-04-16 | 15.740 | 16.000 | 14.320 | 14.380 | 14.246 | 4,726,758 |
| 2024-04-15 | 16.820 | 17.450 | 15.610 | 15.950 | 15.802 | 5,218,223 |
| 2024-04-12 | 16.450 | 17.180 | 16.450 | 16.810 | 16.654 | 4,615,593 |
| 2024-04-11 | 16.660 | 17.000 | 16.430 | 16.430 | 16.277 | 3,836,390 |
| 2024-04-10 | 17.540 | 17.600 | 16.670 | 16.840 | 16.684 | 4,314,397 |
| 2024-04-09 | 17.510 | 17.890 | 17.200 | 17.580 | 17.417 | 4,320,866 |
| 2024-04-08 | 18.200 | 18.680 | 17.520 | 17.650 | 17.486 | 7,911,254 |
| 2024-04-03 | 17.760 | 20.180 | 16.970 | 19.050 | 18.873 | 11,281,778 |
| 2024-04-02 | 18.190 | 18.190 | 17.380 | 17.610 | 17.446 | 3,845,375 |
| 2024-04-01 | 17.870 | 18.170 | 17.790 | 18.130 | 17.962 | 4,026,816 |
| 2024-03-29 | 17.890 | 17.980 | 17.360 | 17.800 | 17.635 | 1,932,401 |
| 2024-03-28 | 16.750 | 18.100 | 16.630 | 17.700 | 17.536 | 5,912,059 |
| 2024-03-27 | 18.250 | 18.300 | 16.830 | 16.830 | 16.674 | 4,759,892 |
| 2024-03-26 | 17.990 | 18.900 | 17.760 | 18.000 | 17.833 | 5,740,546 |
| 2024-03-25 | 19.550 | 19.550 | 18.150 | 18.160 | 17.991 | 8,779,979 |
| 2024-03-22 | 19.930 | 20.990 | 19.660 | 20.020 | 19.834 | 12,642,257 |
| 2024-03-21 | 19.660 | 19.870 | 19.180 | 19.600 | 19.418 | 5,135,251 |
| 2024-03-20 | 19.780 | 19.900 | 19.440 | 19.770 | 19.586 | 5,301,678 |
| 2024-03-19 | 19.500 | 20.060 | 19.340 | 19.830 | 19.646 | 6,503,954 |
| 2024-03-18 | 19.300 | 19.700 | 19.170 | 19.600 | 19.418 | 4,796,013 |
| 2024-03-15 | 18.850 | 19.300 | 18.650 | 19.270 | 19.091 | 4,320,159 |
| 2024-03-14 | 19.150 | 19.280 | 18.330 | 18.800 | 18.625 | 5,968,737 |
| 2024-03-13 | 19.240 | 19.750 | 19.100 | 19.290 | 19.111 | 6,265,199 |
| 2024-03-12 | 19.780 | 19.790 | 19.130 | 19.210 | 19.032 | 6,102,377 |
| 2024-03-11 | 19.180 | 19.530 | 18.890 | 19.530 | 19.349 | 5,715,595 |
| 2024-03-08 | 19.600 | 19.980 | 19.010 | 19.450 | 19.269 | 7,370,954 |
| 2024-03-07 | 20.400 | 20.700 | 19.610 | 19.620 | 19.438 | 11,523,935 |
| 2024-03-06 | 19.120 | 21.900 | 19.000 | 21.020 | 20.825 | 16,298,261 |
| 2024-03-05 | 18.280 | 20.000 | 17.830 | 19.620 | 19.438 | 9,738,203 |
| 2024-03-04 | 18.650 | 18.900 | 17.820 | 18.310 | 18.140 | 4,593,946 |
| 2024-03-01 | 18.110 | 18.910 | 18.110 | 18.620 | 18.447 | 4,819,128 |
| 2024-02-29 | 17.000 | 18.230 | 17.000 | 18.110 | 17.942 | 6,220,060 |
| 2024-02-28 | 19.450 | 19.750 | 17.230 | 17.230 | 17.070 | 9,979,821 |
| 2024-02-27 | 18.270 | 19.600 | 18.150 | 19.570 | 19.388 | 7,764,946 |
| 2024-02-26 | 18.840 | 19.060 | 18.200 | 18.450 | 18.279 | 8,597,153 |
| 2024-02-23 | 17.770 | 18.340 | 17.530 | 18.290 | 18.120 | 8,730,093 |
| 2024-02-22 | 17.490 | 18.150 | 17.190 | 17.810 | 17.645 | 8,871,586 |
| 2024-02-21 | 16.660 | 17.860 | 16.600 | 17.340 | 17.179 | 9,652,071 |
| 2024-02-20 | 17.390 | 17.970 | 16.920 | 17.210 | 17.050 | 10,041,275 |
| 2024-02-19 | 16.000 | 16.990 | 15.870 | 16.990 | 16.832 | 9,813,041 |
| 2024-02-08 | 15.290 | 16.100 | 14.100 | 16.100 | 15.951 | 10,481,908 |
| 2024-02-07 | 15.850 | 16.950 | 14.910 | 15.000 | 14.861 | 10,319,842 |
| 2024-02-06 | 14.500 | 16.180 | 14.500 | 15.850 | 15.703 | 8,442,577 |
| 2024-02-05 | 16.640 | 16.680 | 14.510 | 14.550 | 14.415 | 8,592,030 |
| 2024-02-02 | 17.990 | 18.360 | 15.950 | 16.720 | 16.565 | 10,961,477 |
| 2024-02-01 | 17.500 | 18.790 | 17.110 | 18.110 | 17.942 | 10,828,389 |
| 2024-01-31 | 20.400 | 20.580 | 17.620 | 17.710 | 17.546 | 14,809,749 |
| 2024-01-30 | 21.150 | 22.860 | 20.940 | 21.290 | 21.092 | 16,948,967 |
| 2024-01-29 | 21.580 | 23.000 | 20.710 | 21.890 | 21.687 | 16,544,164 |
| 2024-01-26 | 20.510 | 21.300 | 20.320 | 20.370 | 20.181 | 6,301,491 |
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.