Dalian Dalicap Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 16.020 | 16.350 | 15.820 | 16.180 | 16.080 | 14,421,684 |
| 2025-04-24 | 16.150 | 16.150 | 15.630 | 16.020 | 15.921 | 16,943,027 |
| 2025-04-23 | 16.260 | 16.500 | 16.010 | 16.380 | 16.278 | 23,289,823 |
| 2025-04-22 | 16.450 | 16.590 | 15.900 | 16.160 | 16.060 | 26,603,049 |
| 2025-04-21 | 17.000 | 17.350 | 16.370 | 16.860 | 16.755 | 40,318,831 |
| 2025-04-18 | 15.060 | 16.370 | 15.060 | 16.370 | 16.268 | 21,639,878 |
| 2025-04-17 | 13.550 | 13.910 | 13.550 | 13.640 | 13.555 | 3,935,712 |
| 2025-04-16 | 13.920 | 13.990 | 13.340 | 13.690 | 13.605 | 4,521,400 |
| 2025-04-15 | 13.990 | 14.150 | 13.820 | 13.950 | 13.863 | 4,212,594 |
| 2025-04-14 | 14.300 | 14.340 | 13.870 | 13.950 | 13.863 | 6,120,976 |
| 2025-04-11 | 13.480 | 14.070 | 13.450 | 13.820 | 13.734 | 7,031,700 |
| 2025-04-10 | 13.600 | 13.980 | 13.400 | 13.590 | 13.506 | 8,864,949 |
| 2025-04-09 | 12.660 | 13.380 | 11.700 | 13.210 | 13.128 | 11,103,088 |
| 2025-04-08 | 13.130 | 13.500 | 12.670 | 13.000 | 12.919 | 10,240,501 |
| 2025-04-07 | 15.000 | 15.000 | 12.820 | 12.820 | 12.740 | 15,750,732 |
| 2025-04-03 | 16.230 | 16.500 | 15.840 | 16.030 | 15.931 | 6,631,600 |
| 2025-04-02 | 16.660 | 16.930 | 16.430 | 16.500 | 16.398 | 7,203,376 |
| 2025-04-01 | 16.400 | 17.100 | 16.380 | 16.810 | 16.706 | 9,877,000 |
| 2025-03-31 | 16.000 | 16.660 | 15.680 | 16.440 | 16.338 | 7,386,198 |
| 2025-03-28 | 16.590 | 16.850 | 16.180 | 16.180 | 16.080 | 5,332,398 |
| 2025-03-27 | 16.500 | 16.850 | 16.080 | 16.530 | 16.427 | 7,267,431 |
| 2025-03-26 | 16.180 | 16.990 | 16.180 | 16.640 | 16.537 | 8,732,400 |
| 2025-03-25 | 15.860 | 16.870 | 15.770 | 16.410 | 16.308 | 11,219,687 |
| 2025-03-24 | 16.370 | 16.450 | 15.430 | 15.820 | 15.722 | 6,760,957 |
| 2025-03-21 | 16.680 | 16.840 | 16.360 | 16.400 | 16.298 | 6,898,129 |
| 2025-03-20 | 16.960 | 17.020 | 16.710 | 16.770 | 16.666 | 5,654,188 |
| 2025-03-19 | 17.190 | 17.190 | 16.880 | 16.970 | 16.865 | 6,290,993 |
| 2025-03-18 | 17.180 | 17.250 | 17.050 | 17.200 | 17.093 | 6,915,315 |
| 2025-03-17 | 17.320 | 17.430 | 17.100 | 17.180 | 17.073 | 8,369,401 |
| 2025-03-14 | 17.400 | 17.510 | 17.010 | 17.360 | 17.252 | 12,564,752 |
| 2025-03-13 | 17.190 | 17.590 | 17.060 | 17.480 | 17.372 | 15,019,707 |
| 2025-03-12 | 17.190 | 17.900 | 17.020 | 17.210 | 17.103 | 19,795,828 |
| 2025-03-11 | 16.280 | 17.290 | 16.270 | 17.210 | 17.103 | 20,472,792 |
| 2025-03-10 | 16.280 | 16.710 | 16.190 | 16.500 | 16.398 | 10,502,500 |
| 2025-03-07 | 16.060 | 16.750 | 16.010 | 16.200 | 16.099 | 8,922,529 |
| 2025-03-06 | 16.080 | 16.310 | 16.080 | 16.190 | 16.090 | 7,245,800 |
| 2025-03-05 | 15.930 | 16.060 | 15.650 | 16.010 | 15.911 | 6,317,171 |
| 2025-03-04 | 15.290 | 15.960 | 15.280 | 15.900 | 15.801 | 7,730,857 |
| 2025-03-03 | 15.320 | 15.690 | 15.150 | 15.480 | 15.384 | 5,742,372 |
| 2025-02-28 | 16.140 | 16.160 | 15.300 | 15.360 | 15.265 | 8,781,038 |
| 2025-02-27 | 16.400 | 16.420 | 15.900 | 16.270 | 16.169 | 7,000,476 |
| 2025-02-26 | 16.200 | 16.450 | 16.140 | 16.390 | 16.288 | 6,516,086 |
| 2025-02-25 | 15.940 | 16.410 | 15.870 | 16.230 | 16.129 | 6,868,587 |
| 2025-02-24 | 16.380 | 16.390 | 16.000 | 16.170 | 16.070 | 9,805,076 |
| 2025-02-21 | 16.500 | 16.700 | 16.280 | 16.510 | 16.408 | 9,943,144 |
| 2025-02-20 | 16.130 | 16.500 | 16.050 | 16.490 | 16.388 | 12,067,468 |
| 2025-02-19 | 15.500 | 16.470 | 15.500 | 16.130 | 16.030 | 12,425,783 |
| 2025-02-18 | 15.940 | 16.160 | 15.460 | 15.490 | 15.394 | 9,730,276 |
| 2025-02-17 | 15.580 | 16.000 | 15.480 | 15.960 | 15.861 | 10,263,673 |
| 2025-02-14 | 15.410 | 15.570 | 15.310 | 15.480 | 15.384 | 5,617,988 |
| 2025-02-13 | 15.890 | 15.890 | 15.430 | 15.440 | 15.344 | 7,216,076 |
| 2025-02-12 | 15.810 | 15.910 | 15.660 | 15.890 | 15.791 | 7,452,896 |
| 2025-02-11 | 16.010 | 16.010 | 15.700 | 15.820 | 15.722 | 7,387,300 |
| 2025-02-10 | 15.650 | 16.000 | 15.560 | 16.000 | 15.901 | 10,605,058 |
| 2025-02-07 | 15.400 | 15.980 | 15.370 | 15.650 | 15.553 | 15,100,140 |
| 2025-02-06 | 15.020 | 15.770 | 14.940 | 15.500 | 15.404 | 12,779,577 |
| 2025-02-05 | 14.800 | 15.050 | 14.780 | 14.990 | 14.897 | 6,901,843 |
| 2025-01-27 | 14.900 | 15.150 | 14.660 | 14.700 | 14.609 | 7,446,900 |
| 2025-01-24 | 14.750 | 14.960 | 14.370 | 14.890 | 14.798 | 11,296,411 |
| 2025-01-23 | 15.020 | 15.270 | 14.680 | 14.680 | 14.589 | 8,829,008 |
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.