Dalian Dalicap Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20.610 | 20.660 | 19.500 | 19.510 | 19.389 | 6,777,136 |
| 2024-10-28 | 19.850 | 20.880 | 19.300 | 20.800 | 20.671 | 8,735,673 |
| 2024-10-25 | 19.440 | 19.840 | 19.230 | 19.700 | 19.578 | 4,520,425 |
| 2024-10-24 | 19.500 | 19.920 | 19.080 | 19.170 | 19.051 | 4,025,952 |
| 2024-10-23 | 19.670 | 20.110 | 19.490 | 19.590 | 19.468 | 5,322,276 |
| 2024-10-22 | 19.550 | 20.660 | 19.380 | 19.670 | 19.548 | 7,845,921 |
| 2024-10-21 | 19.600 | 20.500 | 19.250 | 19.860 | 19.737 | 11,251,723 |
| 2024-10-18 | 17.520 | 19.440 | 17.500 | 19.080 | 18.962 | 11,133,537 |
| 2024-10-17 | 17.490 | 18.060 | 17.490 | 17.670 | 17.560 | 4,462,479 |
| 2024-10-16 | 17.500 | 17.880 | 17.300 | 17.480 | 17.372 | 3,911,581 |
| 2024-10-15 | 18.200 | 18.550 | 17.780 | 17.840 | 17.729 | 5,099,260 |
| 2024-10-14 | 17.710 | 18.270 | 17.230 | 18.230 | 18.117 | 4,876,447 |
| 2024-10-11 | 18.570 | 18.740 | 17.150 | 17.510 | 17.401 | 5,181,249 |
| 2024-10-10 | 19.070 | 19.650 | 18.550 | 18.560 | 18.445 | 7,703,615 |
| 2024-10-09 | 20.260 | 20.940 | 18.520 | 18.520 | 18.405 | 10,821,317 |
| 2024-10-08 | 22.490 | 22.490 | 19.480 | 21.480 | 21.347 | 15,316,892 |
| 2024-09-30 | 17.010 | 18.980 | 16.690 | 18.750 | 18.634 | 12,602,637 |
| 2024-09-27 | 15.800 | 16.610 | 15.610 | 16.400 | 16.298 | 7,475,699 |
| 2024-09-26 | 15.280 | 15.730 | 15.150 | 15.600 | 15.503 | 4,513,915 |
| 2024-09-25 | 15.340 | 15.740 | 15.150 | 15.290 | 15.195 | 5,364,375 |
| 2024-09-24 | 14.880 | 15.280 | 14.550 | 15.280 | 15.185 | 4,575,213 |
| 2024-09-23 | 14.870 | 15.270 | 14.700 | 15.000 | 14.907 | 2,344,854 |
| 2024-09-20 | 15.010 | 15.150 | 14.670 | 14.840 | 14.748 | 1,684,474 |
| 2024-09-19 | 14.700 | 15.070 | 14.550 | 14.940 | 14.847 | 2,480,208 |
| 2024-09-18 | 14.890 | 15.080 | 14.180 | 14.520 | 14.430 | 2,599,623 |
| 2024-09-13 | 14.690 | 15.150 | 14.560 | 14.890 | 14.798 | 3,611,589 |
| 2024-09-12 | 14.930 | 15.070 | 14.670 | 14.670 | 14.579 | 1,501,053 |
| 2024-09-11 | 15.020 | 15.150 | 14.800 | 14.900 | 14.808 | 1,359,387 |
| 2024-09-10 | 14.870 | 15.150 | 14.740 | 15.060 | 14.967 | 1,690,400 |
| 2024-09-09 | 14.700 | 15.000 | 14.630 | 14.860 | 14.768 | 1,447,952 |
| 2024-09-06 | 15.320 | 15.390 | 14.810 | 14.830 | 14.738 | 2,200,074 |
| 2024-09-05 | 15.000 | 15.400 | 14.910 | 15.280 | 15.185 | 2,424,948 |
| 2024-09-04 | 15.000 | 15.170 | 14.770 | 15.000 | 14.907 | 2,204,428 |
| 2024-09-03 | 15.300 | 15.500 | 15.100 | 15.170 | 15.076 | 2,524,740 |
| 2024-09-02 | 15.780 | 15.870 | 15.200 | 15.240 | 15.145 | 3,107,118 |
| 2024-08-30 | 15.510 | 16.070 | 15.510 | 15.760 | 15.662 | 3,796,960 |
| 2024-08-29 | 15.150 | 15.700 | 15.060 | 15.560 | 15.463 | 2,603,890 |
| 2024-08-28 | 14.980 | 15.430 | 14.980 | 15.270 | 15.175 | 2,297,278 |
| 2024-08-27 | 15.170 | 15.310 | 14.880 | 14.970 | 14.877 | 2,203,032 |
| 2024-08-26 | 15.030 | 15.350 | 15.030 | 15.260 | 15.165 | 1,699,557 |
| 2024-08-23 | 15.440 | 15.460 | 15.000 | 15.160 | 15.066 | 2,502,268 |
| 2024-08-22 | 16.200 | 16.390 | 15.350 | 15.450 | 15.354 | 4,444,584 |
| 2024-08-21 | 16.100 | 16.790 | 16.010 | 16.260 | 16.159 | 3,860,484 |
| 2024-08-20 | 16.360 | 16.920 | 16.040 | 16.150 | 16.050 | 3,586,205 |
| 2024-08-19 | 17.220 | 17.260 | 16.310 | 16.370 | 16.268 | 6,033,360 |
| 2024-08-16 | 17.370 | 17.780 | 17.180 | 17.430 | 17.322 | 5,064,321 |
| 2024-08-15 | 17.550 | 17.800 | 17.200 | 17.360 | 17.252 | 5,879,351 |
| 2024-08-14 | 17.730 | 18.080 | 17.500 | 17.750 | 17.640 | 6,450,098 |
| 2024-08-13 | 16.890 | 17.990 | 16.800 | 17.770 | 17.660 | 7,079,001 |
| 2024-08-12 | 17.390 | 17.800 | 16.830 | 17.050 | 16.944 | 5,607,583 |
| 2024-08-09 | 16.910 | 18.010 | 16.880 | 17.760 | 17.650 | 9,206,668 |
| 2024-08-08 | 16.390 | 17.050 | 16.010 | 16.650 | 16.547 | 5,492,130 |
| 2024-08-07 | 16.500 | 16.740 | 16.320 | 16.400 | 16.298 | 2,315,777 |
| 2024-08-06 | 16.650 | 16.880 | 16.270 | 16.520 | 16.417 | 2,545,232 |
| 2024-08-05 | 17.100 | 17.380 | 16.400 | 16.420 | 16.318 | 3,397,392 |
| 2024-08-02 | 17.370 | 17.750 | 17.250 | 17.340 | 17.232 | 3,797,130 |
| 2024-08-01 | 17.380 | 17.980 | 17.380 | 17.710 | 17.600 | 5,570,337 |
| 2024-07-31 | 16.400 | 17.830 | 16.250 | 17.520 | 17.411 | 7,089,820 |
| 2024-07-30 | 16.370 | 16.650 | 16.080 | 16.500 | 16.398 | 3,100,618 |
| 2024-07-29 | 16.310 | 16.730 | 16.310 | 16.420 | 16.318 | 3,213,063 |
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.