Dalian Dalicap Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.460	23.470	22.340	23.460	23.438	16,598,544
2026-01-20	23.040	23.500	22.280	22.660	22.639	17,409,552
2026-01-19	23.750	24.290	23.030	23.090	23.069	22,790,085
2026-01-16	22.550	24.370	22.210	23.680	23.658	32,940,171
2026-01-15	21.640	22.850	21.250	22.450	22.429	26,835,720
2026-01-14	21.540	22.650	21.140	21.680	21.660	26,876,189
2026-01-13	22.770	22.850	21.350	21.420	21.400	28,198,744
2026-01-12	21.380	23.500	21.150	22.870	22.849	34,725,943
2026-01-09	21.110	21.660	20.910	21.260	21.240	27,001,191
2026-01-08	20.410	21.500	20.290	21.300	21.280	27,736,946
2026-01-07	20.110	21.000	19.870	20.630	20.611	26,516,796
2026-01-06	20.000	20.250	19.800	20.220	20.201	19,731,635
2026-01-05	19.490	20.160	19.230	20.160	20.141	18,310,003
2025-12-31	19.670	19.810	19.330	19.430	19.412	12,479,439
2025-12-30	19.780	19.930	19.420	19.440	19.422	16,175,430
2025-12-29	20.310	20.360	19.660	19.780	19.762	22,414,790
2025-12-26	20.100	20.860	19.810	20.560	20.541	36,170,074
2025-12-25	19.990	20.200	19.800	19.950	19.932	21,823,023
2025-12-24	18.820	20.600	18.800	19.860	19.842	34,008,998
2025-12-23	19.700	19.830	18.810	19.000	18.982	22,004,902
2025-12-22	19.030	19.850	19.030	19.740	19.722	23,093,961
2025-12-19	19.220	19.950	18.900	19.090	19.072	16,992,875
2025-12-18	19.350	19.700	18.940	19.220	19.202	16,209,249
2025-12-17	19.580	20.350	18.600	19.310	19.292	30,409,216
2025-12-16	19.360	19.840	18.990	19.520	19.502	25,554,498
2025-12-15	19.240	19.880	19.210	19.300	19.282	18,388,268
2025-12-12	18.970	19.970	18.950	19.360	19.342	28,510,019
2025-12-11	19.060	19.500	18.910	19.000	18.982	15,310,315
2025-12-10	19.020	19.400	18.980	19.200	19.182	15,341,096
2025-12-09	18.660	19.420	18.580	19.150	19.132	20,106,203
2025-12-08	18.750	18.880	18.520	18.790	18.773	14,033,600
2025-12-05	17.770	18.870	17.530	18.720	18.703	21,511,496
2025-12-04	18.150	18.220	17.750	17.770	17.754	13,335,537
2025-12-03	18.660	18.710	18.040	18.140	18.123	16,915,285
2025-12-02	18.820	19.100	18.500	18.710	18.693	17,399,175
2025-12-01	19.300	19.450	18.820	19.000	18.982	21,624,998
2025-11-28	19.020	19.750	18.730	19.280	19.262	27,268,050
2025-11-27	19.410	19.530	18.890	19.120	19.102	31,983,416
2025-11-26	18.940	19.770	18.310	19.750	19.732	49,585,759
2025-11-25	18.810	19.000	18.510	18.670	18.653	26,222,284
2025-11-24	18.790	19.130	18.560	19.080	19.062	35,948,643
2025-11-21	18.030	18.960	17.810	18.480	18.463	35,571,396
2025-11-20	18.630	18.720	18.080	18.100	18.083	15,945,600
2025-11-19	18.020	18.540	18.010	18.460	18.443	24,054,700
2025-11-18	17.510	19.180	17.500	18.590	18.573	36,182,380
2025-11-17	17.010	17.430	16.850	17.200	17.184	9,939,531
2025-11-14	17.000	17.150	16.820	16.970	16.954	5,928,660
2025-11-13	17.140	17.250	16.980	17.070	17.054	6,718,603
2025-11-12	17.330	17.350	16.930	17.100	17.084	7,118,500
2025-11-11	17.610	17.640	17.250	17.290	17.274	7,723,697
2025-11-10	17.880	17.920	17.400	17.600	17.584	9,827,700
2025-11-07	17.910	18.220	17.560	17.720	17.704	21,032,369
2025-11-06	18.410	18.850	18.320	18.740	18.723	12,628,031
2025-11-05	17.990	18.530	17.950	18.390	18.373	8,568,695
2025-11-04	18.480	18.490	18.030	18.140	18.123	7,663,483
2025-11-03	18.090	18.750	18.050	18.520	18.503	14,630,720
2025-10-31	18.420	18.510	17.930	18.020	18.003	11,059,154
2025-10-30	18.540	18.830	18.270	18.450	18.433	14,969,077
2025-10-29	18.210	18.790	18.170	18.530	18.513	13,252,624
2025-10-28	18.210	18.500	18.060	18.310	18.293	12,539,000

← NewerPage 4 of 12 · 679 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.