Dalian Dalicap Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 21.710 | 21.740 | 20.970 | 20.990 | 20.990 | 13,024,181 |
| 2026-10-21 | 21.710 | 21.850 | 21.190 | 21.270 | 21.270 | 9,212,738 |
| 2026-10-20 | 20.760 | 21.550 | 20.640 | 21.330 | 21.330 | 9,172,944 |
| 2026-10-19 | 20.620 | 21.150 | 19.600 | 20.960 | 20.960 | 13,685,145 |
| 2026-10-16 | 21.710 | 21.900 | 20.780 | 20.850 | 20.850 | 13,707,311 |
| 2026-10-15 | 20.430 | 21.980 | 20.400 | 21.190 | 21.190 | 16,790,189 |
| 2026-10-14 | 21.400 | 21.980 | 21.200 | 21.250 | 21.250 | 10,370,300 |
| 2026-10-13 | 20.500 | 21.850 | 19.970 | 21.470 | 21.470 | 15,336,759 |
| 2026-10-12 | 21.720 | 21.790 | 20.960 | 21.110 | 21.110 | 10,094,004 |
| 2026-10-09 | 22.530 | 22.590 | 20.810 | 21.950 | 21.950 | 17,896,840 |
| 2026-10-08 | 23.720 | 24.300 | 22.520 | 22.760 | 22.760 | 13,233,230 |
| 2026-09-30 | 24.850 | 24.980 | 23.400 | 23.480 | 23.480 | 15,848,470 |
| 2026-09-29 | 24.130 | 24.990 | 24.000 | 24.620 | 24.620 | 13,074,480 |
| 2026-09-28 | 26.680 | 26.760 | 24.240 | 24.330 | 24.330 | 22,676,492 |
| 2026-09-24 | 27.400 | 28.710 | 26.730 | 26.770 | 26.770 | 24,712,098 |
| 2026-09-23 | 26.930 | 27.570 | 26.890 | 27.400 | 27.400 | 20,646,951 |
| 2026-09-22 | 28.350 | 28.470 | 26.850 | 26.960 | 26.960 | 35,404,055 |
Page 1 of 1 · 17 trading days
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.