Dalian Dalicap Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.680	17.780	16.620	17.350	17.334	17,265,213
2025-10-23	16.540	16.670	16.400	16.580	16.565	5,031,200
2025-10-22	16.440	17.020	16.320	16.600	16.585	8,243,398
2025-10-21	16.260	16.590	16.160	16.490	16.475	4,850,096
2025-10-20	16.140	16.350	16.110	16.280	16.265	4,522,047
2025-10-17	16.640	16.650	15.960	15.960	15.945	8,235,602
2025-10-16	16.940	17.040	16.620	16.650	16.635	5,173,609
2025-10-15	16.760	16.980	16.560	16.950	16.934	5,718,098
2025-10-14	17.410	17.520	16.700	16.760	16.745	9,254,300
2025-10-13	16.690	17.340	16.290	17.260	17.244	9,002,568
2025-10-10	18.000	18.000	17.500	17.560	17.544	8,857,442
2025-10-09	17.980	18.210	17.860	17.970	17.953	8,417,655
2025-09-30	17.600	18.070	17.590	17.880	17.864	6,834,300
2025-09-29	17.500	17.790	17.310	17.630	17.614	6,099,165
2025-09-26	18.000	18.000	17.430	17.450	17.434	9,020,901
2025-09-25	18.380	18.450	17.940	18.100	18.083	9,427,133
2025-09-24	17.760	18.390	17.620	18.330	18.313	11,420,793
2025-09-23	18.230	18.360	17.380	17.940	17.893	10,426,061
2025-09-22	18.030	18.450	17.930	18.220	18.173	9,271,755
2025-09-19	18.380	18.480	17.860	18.060	18.013	10,797,200
2025-09-18	17.710	18.870	17.690	18.180	18.133	23,843,897
2025-09-17	17.420	17.860	17.400	17.740	17.694	10,122,540
2025-09-16	17.230	17.510	17.170	17.500	17.455	6,903,338
2025-09-15	17.500	17.500	17.230	17.290	17.245	5,383,677
2025-09-12	17.520	17.670	17.390	17.450	17.405	10,079,092
2025-09-11	17.270	17.760	17.030	17.640	17.594	15,202,307
2025-09-10	17.100	17.360	16.880	17.270	17.225	7,413,187
2025-09-09	17.310	17.360	16.950	17.100	17.056	6,649,160
2025-09-08	17.300	17.420	17.130	17.400	17.355	8,023,829
2025-09-05	16.990	17.340	16.900	17.320	17.275	7,573,021
2025-09-04	17.170	17.420	16.650	16.950	16.906	9,547,880
2025-09-03	17.680	17.770	16.990	17.040	16.996	9,766,397
2025-09-02	18.550	18.550	17.460	17.650	17.604	16,116,666
2025-09-01	18.930	19.050	18.490	18.570	18.522	14,125,822
2025-08-29	18.750	19.480	18.000	18.800	18.751	26,477,977
2025-08-28	18.470	19.170	18.160	19.170	19.120	16,242,464
2025-08-27	18.990	19.130	18.370	18.560	18.512	16,868,394
2025-08-26	18.500	19.260	18.330	18.990	18.941	19,002,554
2025-08-25	18.290	18.610	18.160	18.530	18.482	12,309,752
2025-08-22	18.190	18.290	18.070	18.190	18.143	7,398,940
2025-08-21	18.550	18.580	18.000	18.160	18.113	9,649,983
2025-08-20	18.250	18.460	17.980	18.420	18.372	11,092,565
2025-08-19	18.190	18.280	17.920	18.250	18.203	8,661,972
2025-08-18	18.010	18.380	17.930	18.210	18.163	11,531,950
2025-08-15	17.450	17.970	17.450	17.900	17.854	8,204,733
2025-08-14	17.950	18.060	17.460	17.460	17.415	9,649,400
2025-08-13	17.860	18.040	17.760	17.930	17.884	7,900,300
2025-08-12	17.960	18.080	17.720	17.900	17.854	6,384,368
2025-08-11	17.970	18.100	17.860	17.960	17.913	6,481,305
2025-08-08	18.050	18.080	17.810	17.840	17.794	6,421,185
2025-08-07	18.380	18.380	17.980	18.140	18.093	9,346,423
2025-08-06	17.800	18.450	17.740	18.360	18.312	15,370,085
2025-08-05	17.900	18.010	17.690	17.800	17.754	7,853,940
2025-08-04	17.020	18.000	16.920	17.860	17.814	12,385,495
2025-08-01	17.040	17.250	16.930	17.170	17.125	5,244,300
2025-07-31	17.380	17.550	17.000	17.100	17.056	7,892,600
2025-07-30	17.510	17.630	17.160	17.340	17.295	7,155,795
2025-07-29	17.380	17.620	17.150	17.610	17.564	12,056,493
2025-07-28	16.870	17.640	16.850	17.380	17.335	13,626,581
2025-07-25	16.780	16.900	16.680	16.860	16.816	5,569,538

← NewerPage 5 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.