DLG Exhibitions & Events Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.821	8.000	7.636	7.757	7.643	12,022,110
2023-05-04	7.379	7.850	7.300	7.786	7.671	16,572,770
2023-04-28	7.150	7.357	7.057	7.336	7.227	10,330,786
2023-04-27	7.000	7.343	6.929	7.200	7.094	16,483,770
2023-04-26	6.771	6.950	6.650	6.921	6.819	4,401,908
2023-04-25	6.771	6.829	6.621	6.693	6.594	3,535,919
2023-04-24	6.879	6.879	6.671	6.721	6.622	3,577,323
2023-04-21	7.064	7.064	6.821	6.836	6.735	3,688,272
2023-04-20	7.057	7.121	6.943	7.043	6.939	2,104,116
2023-04-19	6.971	7.121	6.907	7.043	6.939	3,023,078
2023-04-18	7.000	7.029	6.929	6.957	6.854	2,055,900
2023-04-17	6.943	7.021	6.864	6.971	6.869	3,341,030
2023-04-14	7.100	7.121	6.836	6.936	6.833	3,545,500
2023-04-13	6.957	7.100	6.900	7.079	6.974	4,660,926
2023-04-12	6.929	6.971	6.857	6.929	6.826	2,629,806
2023-04-11	6.821	6.957	6.736	6.929	6.826	3,868,186
2023-04-10	6.814	6.929	6.764	6.764	6.665	4,028,096
2023-04-07	6.764	6.957	6.764	6.829	6.728	2,812,740
2023-04-06	7.057	7.057	6.750	6.771	6.672	4,487,000
2023-04-04	7.093	7.143	6.986	7.036	6.932	3,943,660
2023-04-03	6.921	7.100	6.900	7.071	6.967	4,643,455
2023-03-31	6.836	6.979	6.821	6.936	6.833	3,975,021
2023-03-30	6.771	6.850	6.714	6.829	6.728	3,947,144
2023-03-29	6.936	6.936	6.700	6.771	6.672	3,592,996
2023-03-28	6.879	6.964	6.807	6.893	6.791	3,796,115
2023-03-27	6.850	6.921	6.743	6.821	6.721	3,645,775
2023-03-24	6.979	7.000	6.821	6.836	6.735	3,928,820
2023-03-23	6.971	7.079	6.929	6.971	6.869	2,824,805
2023-03-22	7.029	7.071	6.943	7.007	6.904	3,660,473
2023-03-21	6.879	6.964	6.864	6.936	6.833	2,304,680
2023-03-20	6.893	6.957	6.829	6.893	6.791	3,835,473
2023-03-17	6.943	7.050	6.871	6.907	6.805	3,109,038
2023-03-16	6.971	7.021	6.857	6.864	6.763	3,054,660
2023-03-15	7.021	7.079	6.950	6.957	6.854	3,084,841
2023-03-14	7.207	7.207	6.943	6.950	6.847	4,831,604
2023-03-13	7.243	7.271	7.086	7.179	7.073	3,958,676
2023-03-10	7.336	7.343	7.207	7.229	7.122	2,646,280
2023-03-09	7.393	7.414	7.250	7.329	7.220	3,101,547
2023-03-08	7.321	7.443	7.307	7.343	7.235	2,841,580
2023-03-07	7.557	7.557	7.286	7.300	7.192	4,651,108
2023-03-06	7.500	7.507	7.357	7.486	7.375	7,133,253
2023-03-03	7.364	7.607	7.293	7.500	7.389	10,673,264
2023-03-02	7.079	7.479	7.079	7.314	7.206	7,629,748
2023-03-01	7.143	7.164	7.079	7.121	7.016	2,483,880
2023-02-28	7.014	7.136	6.964	7.129	7.023	3,534,227
2023-02-27	7.057	7.100	6.986	7.007	6.904	2,961,001
2023-02-24	7.014	7.057	6.957	7.036	6.932	1,377,040
2023-02-23	7.114	7.129	6.964	7.021	6.918	3,885,561
2023-02-22	7.136	7.136	7.071	7.114	7.009	1,599,960
2023-02-21	7.100	7.171	7.050	7.136	7.030	2,667,074
2023-02-20	7.029	7.157	7.021	7.136	7.030	4,421,001
2023-02-17	7.021	7.121	7.000	7.029	6.925	4,620,176
2023-02-16	7.107	7.257	6.986	7.021	6.918	5,338,624
2023-02-15	7.200	7.207	7.071	7.129	7.023	4,422,513
2023-02-14	7.121	7.400	7.107	7.200	7.094	9,049,775
2023-02-13	6.986	7.193	6.864	7.129	7.023	11,332,636
2023-02-10	6.671	7.200	6.657	7.029	6.925	10,194,710
2023-02-09	6.579	6.714	6.543	6.671	6.573	4,359,880
2023-02-08	6.650	6.707	6.564	6.593	6.496	3,970,563
2023-02-07	6.679	6.686	6.593	6.643	6.545	2,287,608

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.1090 CNY
2022-07-19	0.1130 CNY
2021-06-29	0.1300 CNY
2020-06-24	0.1300 CNY
2019-06-21	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.