Dalian Dalicap Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 19.900 | 20.830 | 19.790 | 20.650 | 20.458 | 6,616,326 |
| 2024-01-24 | 20.000 | 20.260 | 19.190 | 20.120 | 19.933 | 6,772,655 |
| 2024-01-23 | 20.030 | 20.530 | 19.670 | 19.980 | 19.794 | 5,841,601 |
| 2024-01-22 | 20.970 | 21.440 | 19.650 | 20.100 | 19.913 | 6,094,244 |
| 2024-01-19 | 21.500 | 21.970 | 20.780 | 20.930 | 20.736 | 7,759,863 |
| 2024-01-18 | 22.050 | 22.120 | 20.810 | 21.560 | 21.360 | 7,781,376 |
| 2024-01-17 | 23.140 | 23.220 | 21.810 | 21.940 | 21.736 | 9,011,645 |
| 2024-01-16 | 24.020 | 24.370 | 22.870 | 23.230 | 23.014 | 12,228,520 |
| 2024-01-15 | 23.770 | 23.770 | 23.770 | 23.770 | 23.549 | 0 |
| 2024-01-12 | 24.180 | 24.760 | 23.690 | 23.770 | 23.549 | 11,830,569 |
| 2024-01-11 | 22.550 | 24.420 | 22.510 | 24.330 | 24.104 | 14,630,346 |
| 2024-01-10 | 23.420 | 24.490 | 22.940 | 23.500 | 23.282 | 12,980,107 |
| 2024-01-09 | 25.000 | 25.490 | 22.770 | 23.520 | 23.302 | 16,993,544 |
| 2024-01-08 | 28.010 | 28.300 | 24.810 | 25.070 | 24.837 | 20,467,832 |
| 2024-01-05 | 27.450 | 29.630 | 26.080 | 28.430 | 28.166 | 23,753,972 |
| 2024-01-04 | 26.010 | 28.800 | 25.520 | 27.010 | 26.759 | 20,042,374 |
| 2024-01-03 | 29.880 | 29.980 | 26.580 | 26.700 | 26.452 | 25,252,302 |
| 2024-01-02 | 27.800 | 34.580 | 27.550 | 30.710 | 30.425 | 31,278,028 |
| 2023-12-29 | 30.000 | 33.000 | 27.550 | 28.990 | 28.721 | 36,971,851 |
← NewerPage 12 of 12 · 679 trading days
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.