Dalian Dalicap Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15.050 | 15.060 | 14.820 | 14.870 | 14.778 | 5,241,880 |
| 2025-01-21 | 15.480 | 15.540 | 14.960 | 15.110 | 15.016 | 7,603,476 |
| 2025-01-20 | 15.290 | 15.770 | 15.210 | 15.370 | 15.275 | 8,400,497 |
| 2025-01-17 | 15.050 | 15.440 | 15.020 | 15.270 | 15.175 | 5,903,369 |
| 2025-01-16 | 15.340 | 15.500 | 15.050 | 15.140 | 15.046 | 7,291,119 |
| 2025-01-15 | 15.490 | 15.590 | 15.260 | 15.330 | 15.235 | 5,952,543 |
| 2025-01-14 | 15.380 | 15.620 | 15.110 | 15.600 | 15.503 | 10,344,885 |
| 2025-01-13 | 14.780 | 15.120 | 14.450 | 14.980 | 14.887 | 5,810,333 |
| 2025-01-10 | 15.400 | 15.660 | 15.020 | 15.030 | 14.937 | 12,999,940 |
| 2025-01-09 | 15.590 | 16.570 | 15.570 | 16.100 | 16.000 | 11,537,333 |
| 2025-01-08 | 15.850 | 16.040 | 15.180 | 15.860 | 15.762 | 10,229,252 |
| 2025-01-07 | 15.450 | 16.240 | 15.210 | 16.210 | 16.109 | 10,912,886 |
| 2025-01-06 | 15.100 | 15.410 | 14.750 | 15.120 | 15.026 | 6,266,449 |
| 2025-01-03 | 16.300 | 16.350 | 15.120 | 15.190 | 15.096 | 9,665,900 |
| 2025-01-02 | 16.600 | 16.650 | 15.800 | 15.960 | 15.861 | 9,388,557 |
| 2024-12-31 | 17.450 | 17.670 | 16.400 | 16.440 | 16.338 | 13,966,548 |
| 2024-12-30 | 19.320 | 19.700 | 17.210 | 17.650 | 17.540 | 24,713,842 |
| 2024-12-27 | 21.000 | 21.320 | 20.160 | 20.300 | 20.174 | 10,351,174 |
| 2024-12-26 | 19.100 | 22.770 | 19.000 | 20.950 | 20.820 | 15,522,652 |
| 2024-12-25 | 20.200 | 20.270 | 18.830 | 19.190 | 19.071 | 7,074,037 |
| 2024-12-24 | 19.840 | 20.590 | 19.350 | 20.400 | 20.273 | 7,332,010 |
| 2024-12-23 | 21.200 | 21.470 | 19.720 | 19.820 | 19.697 | 10,640,736 |
| 2024-12-20 | 20.000 | 21.810 | 19.960 | 21.150 | 21.019 | 13,461,880 |
| 2024-12-19 | 19.950 | 20.760 | 19.800 | 20.140 | 20.015 | 6,704,236 |
| 2024-12-18 | 19.550 | 20.320 | 18.300 | 20.300 | 20.174 | 9,096,330 |
| 2024-12-17 | 20.760 | 20.900 | 19.450 | 19.630 | 19.508 | 8,215,852 |
| 2024-12-16 | 20.100 | 20.800 | 19.940 | 20.630 | 20.502 | 10,492,687 |
| 2024-12-13 | 20.000 | 20.580 | 19.730 | 20.130 | 20.005 | 7,823,896 |
| 2024-12-12 | 19.660 | 20.500 | 19.390 | 20.040 | 19.916 | 6,244,700 |
| 2024-12-11 | 19.600 | 19.930 | 19.320 | 19.770 | 19.647 | 3,923,966 |
| 2024-12-10 | 20.000 | 20.240 | 19.510 | 19.560 | 19.439 | 6,465,404 |
| 2024-12-09 | 19.650 | 19.690 | 19.030 | 19.300 | 19.180 | 3,719,536 |
| 2024-12-06 | 19.590 | 19.770 | 19.200 | 19.700 | 19.578 | 3,961,922 |
| 2024-12-05 | 19.680 | 19.830 | 19.390 | 19.650 | 19.528 | 3,811,012 |
| 2024-12-04 | 20.300 | 20.300 | 19.530 | 19.680 | 19.558 | 6,076,902 |
| 2024-12-03 | 20.320 | 20.950 | 20.110 | 20.430 | 20.303 | 8,752,435 |
| 2024-12-02 | 20.180 | 20.380 | 20.000 | 20.310 | 20.184 | 6,391,319 |
| 2024-11-29 | 19.980 | 20.610 | 19.580 | 20.210 | 20.085 | 6,662,576 |
| 2024-11-28 | 20.060 | 20.340 | 19.850 | 19.950 | 19.826 | 4,729,044 |
| 2024-11-27 | 18.720 | 20.640 | 18.490 | 20.260 | 20.134 | 7,613,998 |
| 2024-11-26 | 19.400 | 19.600 | 18.840 | 18.930 | 18.813 | 2,977,476 |
| 2024-11-25 | 18.670 | 19.450 | 18.360 | 19.450 | 19.329 | 4,012,116 |
| 2024-11-22 | 19.340 | 20.100 | 18.520 | 18.640 | 18.524 | 4,606,469 |
| 2024-11-21 | 19.700 | 19.760 | 19.070 | 19.440 | 19.319 | 3,067,690 |
| 2024-11-20 | 19.500 | 19.900 | 19.290 | 19.760 | 19.637 | 4,561,929 |
| 2024-11-19 | 18.300 | 19.560 | 18.300 | 19.550 | 19.429 | 4,637,146 |
| 2024-11-18 | 19.460 | 19.460 | 18.030 | 18.240 | 18.127 | 4,119,714 |
| 2024-11-15 | 19.600 | 19.890 | 19.270 | 19.270 | 19.150 | 4,375,101 |
| 2024-11-14 | 20.610 | 20.610 | 19.520 | 19.600 | 19.478 | 5,275,418 |
| 2024-11-13 | 19.870 | 20.610 | 19.610 | 20.550 | 20.422 | 6,812,597 |
| 2024-11-12 | 20.380 | 20.560 | 19.780 | 20.050 | 19.926 | 6,214,731 |
| 2024-11-11 | 19.270 | 20.410 | 19.240 | 20.200 | 20.075 | 9,243,949 |
| 2024-11-08 | 19.210 | 19.710 | 19.120 | 19.270 | 19.150 | 6,102,321 |
| 2024-11-07 | 18.800 | 19.090 | 18.550 | 19.030 | 18.912 | 4,266,886 |
| 2024-11-06 | 19.020 | 19.340 | 18.590 | 18.780 | 18.663 | 6,112,990 |
| 2024-11-05 | 18.500 | 19.190 | 18.420 | 19.150 | 19.031 | 3,945,245 |
| 2024-11-04 | 18.200 | 18.490 | 17.900 | 18.490 | 18.375 | 2,790,345 |
| 2024-11-01 | 19.090 | 19.100 | 17.970 | 17.970 | 17.858 | 4,749,320 |
| 2024-10-31 | 19.560 | 19.670 | 19.110 | 19.200 | 19.081 | 3,938,600 |
| 2024-10-30 | 19.480 | 19.940 | 19.100 | 19.500 | 19.379 | 4,010,655 |
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.