Dalian Dalicap Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 16.670 | 16.800 | 16.590 | 16.800 | 16.756 | 6,077,255 |
| 2025-07-23 | 16.720 | 16.840 | 16.570 | 16.580 | 16.537 | 6,771,393 |
| 2025-07-22 | 16.970 | 17.050 | 16.640 | 16.750 | 16.707 | 7,998,316 |
| 2025-07-21 | 16.900 | 16.950 | 16.780 | 16.920 | 16.876 | 5,769,022 |
| 2025-07-18 | 17.100 | 17.240 | 16.760 | 16.860 | 16.816 | 7,881,561 |
| 2025-07-17 | 16.670 | 17.470 | 16.540 | 17.100 | 17.056 | 13,587,619 |
| 2025-07-16 | 16.750 | 16.950 | 16.580 | 16.670 | 16.627 | 6,519,800 |
| 2025-07-15 | 16.990 | 17.230 | 16.660 | 16.790 | 16.746 | 7,615,654 |
| 2025-07-14 | 16.960 | 17.170 | 16.800 | 17.000 | 16.956 | 6,437,155 |
| 2025-07-11 | 16.690 | 16.950 | 16.630 | 16.880 | 16.836 | 9,856,210 |
| 2025-07-10 | 16.800 | 16.950 | 16.330 | 16.810 | 16.766 | 20,392,197 |
| 2025-07-09 | 18.090 | 18.340 | 17.890 | 17.940 | 17.893 | 8,517,599 |
| 2025-07-08 | 17.610 | 18.230 | 17.400 | 18.080 | 18.033 | 10,283,167 |
| 2025-07-07 | 17.700 | 17.880 | 17.450 | 17.600 | 17.554 | 7,227,195 |
| 2025-07-04 | 18.090 | 18.210 | 17.720 | 17.760 | 17.714 | 10,861,360 |
| 2025-07-03 | 17.930 | 18.400 | 17.930 | 18.100 | 18.053 | 9,788,271 |
| 2025-07-02 | 18.160 | 18.230 | 17.850 | 17.980 | 17.933 | 9,969,658 |
| 2025-07-01 | 18.580 | 18.930 | 18.100 | 18.290 | 18.243 | 14,168,283 |
| 2025-06-30 | 18.250 | 18.770 | 18.090 | 18.550 | 18.502 | 17,701,068 |
| 2025-06-27 | 17.900 | 18.270 | 17.720 | 18.130 | 18.083 | 15,627,215 |
| 2025-06-26 | 17.740 | 18.150 | 17.650 | 17.840 | 17.794 | 15,834,615 |
| 2025-06-25 | 17.700 | 18.030 | 17.470 | 17.800 | 17.754 | 13,398,000 |
| 2025-06-24 | 17.440 | 17.760 | 17.410 | 17.680 | 17.634 | 9,608,900 |
| 2025-06-23 | 17.110 | 17.530 | 17.110 | 17.510 | 17.465 | 9,755,516 |
| 2025-06-20 | 17.650 | 17.840 | 17.150 | 17.150 | 17.106 | 13,575,771 |
| 2025-06-19 | 17.850 | 18.260 | 17.510 | 17.700 | 17.654 | 14,243,612 |
| 2025-06-18 | 17.750 | 18.290 | 17.420 | 17.940 | 17.893 | 19,213,988 |
| 2025-06-17 | 17.910 | 17.950 | 17.490 | 17.750 | 17.704 | 15,196,515 |
| 2025-06-16 | 17.190 | 18.350 | 16.870 | 17.960 | 17.913 | 28,624,426 |
| 2025-06-13 | 16.620 | 17.150 | 16.300 | 16.950 | 16.906 | 12,651,273 |
| 2025-06-12 | 16.590 | 16.830 | 16.510 | 16.660 | 16.617 | 5,145,734 |
| 2025-06-11 | 16.490 | 16.730 | 16.440 | 16.690 | 16.647 | 5,849,529 |
| 2025-06-10 | 16.600 | 16.830 | 16.290 | 16.500 | 16.457 | 7,565,541 |
| 2025-06-09 | 16.660 | 16.840 | 16.570 | 16.640 | 16.597 | 6,964,321 |
| 2025-06-06 | 16.460 | 16.610 | 16.360 | 16.610 | 16.567 | 6,183,046 |
| 2025-06-05 | 16.150 | 16.510 | 16.000 | 16.500 | 16.457 | 8,107,046 |
| 2025-06-04 | 16.080 | 16.210 | 16.000 | 16.200 | 16.158 | 4,189,211 |
| 2025-06-03 | 15.950 | 16.330 | 15.840 | 16.040 | 15.998 | 5,495,000 |
| 2025-05-30 | 16.480 | 16.480 | 15.950 | 16.010 | 15.969 | 6,648,600 |
| 2025-05-29 | 16.100 | 16.680 | 16.020 | 16.560 | 16.457 | 7,551,546 |
| 2025-05-28 | 16.330 | 16.420 | 16.000 | 16.100 | 16.000 | 5,217,955 |
| 2025-05-27 | 16.230 | 16.440 | 15.970 | 16.310 | 16.209 | 6,474,000 |
| 2025-05-26 | 15.890 | 16.230 | 15.800 | 16.200 | 16.099 | 5,296,100 |
| 2025-05-23 | 16.290 | 16.320 | 15.930 | 15.950 | 15.851 | 6,822,776 |
| 2025-05-22 | 16.100 | 16.510 | 16.100 | 16.150 | 16.050 | 6,234,300 |
| 2025-05-21 | 16.470 | 16.470 | 16.090 | 16.250 | 16.149 | 6,582,900 |
| 2025-05-20 | 16.400 | 16.560 | 16.320 | 16.490 | 16.388 | 6,458,254 |
| 2025-05-19 | 16.280 | 16.500 | 16.050 | 16.440 | 16.338 | 7,273,844 |
| 2025-05-16 | 16.370 | 16.560 | 16.290 | 16.310 | 16.209 | 6,730,840 |
| 2025-05-15 | 16.640 | 16.680 | 16.330 | 16.360 | 16.258 | 7,752,892 |
| 2025-05-14 | 16.900 | 17.000 | 16.540 | 16.700 | 16.596 | 12,181,576 |
| 2025-05-13 | 17.410 | 17.780 | 16.800 | 16.840 | 16.735 | 21,188,465 |
| 2025-05-12 | 16.580 | 17.460 | 16.550 | 17.330 | 17.222 | 25,126,185 |
| 2025-05-09 | 16.570 | 16.850 | 16.260 | 16.530 | 16.427 | 15,749,298 |
| 2025-05-08 | 16.050 | 16.630 | 15.990 | 16.590 | 16.487 | 16,147,724 |
| 2025-05-07 | 16.390 | 16.490 | 15.960 | 16.120 | 16.020 | 14,144,083 |
| 2025-05-06 | 15.570 | 15.930 | 15.550 | 15.930 | 15.831 | 10,940,247 |
| 2025-04-30 | 15.420 | 15.650 | 15.350 | 15.360 | 15.265 | 8,790,874 |
| 2025-04-29 | 15.990 | 16.060 | 15.420 | 15.480 | 15.384 | 14,408,308 |
| 2025-04-28 | 16.050 | 16.390 | 15.730 | 15.930 | 15.831 | 13,601,364 |
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.