Dida Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.100 | 1.100 | 1.070 | 1.080 | 0.569 | 138,000 |
| 2025-05-08 | 1.090 | 1.100 | 1.060 | 1.100 | 0.579 | 146,500 |
| 2025-05-07 | 1.130 | 1.130 | 1.070 | 1.100 | 0.579 | 359,000 |
| 2025-05-06 | 1.070 | 1.120 | 1.070 | 1.120 | 0.590 | 294,000 |
| 2025-05-02 | 1.070 | 1.080 | 1.060 | 1.070 | 0.563 | 64,500 |
| 2025-04-30 | 1.050 | 1.070 | 1.050 | 1.060 | 0.558 | 300,000 |
| 2025-04-29 | 1.050 | 1.060 | 1.040 | 1.050 | 0.553 | 254,000 |
| 2025-04-28 | 1.040 | 1.070 | 1.040 | 1.050 | 0.553 | 200,500 |
| 2025-04-25 | 1.050 | 1.070 | 1.040 | 1.040 | 0.548 | 390,000 |
| 2025-04-24 | 1.070 | 1.070 | 1.040 | 1.050 | 0.553 | 857,500 |
| 2025-04-23 | 1.070 | 1.070 | 1.030 | 1.060 | 0.558 | 208,000 |
| 2025-04-22 | 1.070 | 1.080 | 1.040 | 1.070 | 0.563 | 271,000 |
| 2025-04-17 | 1.060 | 1.080 | 1.050 | 1.050 | 0.553 | 106,500 |
| 2025-04-16 | 1.040 | 1.060 | 1.010 | 1.060 | 0.558 | 647,000 |
| 2025-04-15 | 1.040 | 1.080 | 1.040 | 1.060 | 0.558 | 33,500 |
| 2025-04-14 | 1.060 | 1.100 | 1.050 | 1.100 | 0.579 | 198,000 |
| 2025-04-11 | 1.040 | 1.050 | 1.010 | 1.020 | 0.537 | 418,500 |
| 2025-04-10 | 1.050 | 1.130 | 1.050 | 1.060 | 0.558 | 206,000 |
| 2025-04-09 | 1.010 | 1.070 | 1.010 | 1.040 | 0.548 | 1,906,500 |
| 2025-04-08 | 1.080 | 1.190 | 1.050 | 1.050 | 0.553 | 195,500 |
| 2025-04-07 | 1.140 | 1.140 | 0.990 | 1.070 | 0.563 | 2,045,500 |
| 2025-04-03 | 1.190 | 1.190 | 1.150 | 1.150 | 0.605 | 454,500 |
| 2025-04-02 | 1.160 | 1.200 | 1.150 | 1.160 | 0.611 | 420,500 |
| 2025-04-01 | 1.170 | 1.180 | 1.140 | 1.180 | 0.621 | 720,500 |
| 2025-03-31 | 1.160 | 1.200 | 1.140 | 1.180 | 0.621 | 413,500 |
| 2025-03-28 | 1.160 | 1.190 | 1.150 | 1.170 | 0.616 | 710,000 |
| 2025-03-27 | 1.190 | 1.190 | 1.160 | 1.180 | 0.621 | 571,500 |
| 2025-03-26 | 1.200 | 1.210 | 1.170 | 1.210 | 0.637 | 772,000 |
| 2025-03-25 | 1.220 | 1.220 | 1.160 | 1.200 | 0.632 | 2,385,500 |
| 2025-03-24 | 1.350 | 1.350 | 1.210 | 1.220 | 0.642 | 5,642,000 |
| 2025-03-21 | 1.320 | 1.360 | 1.300 | 1.350 | 0.711 | 795,000 |
| 2025-03-20 | 1.380 | 1.380 | 1.330 | 1.360 | 0.716 | 1,321,500 |
| 2025-03-19 | 1.260 | 1.370 | 1.240 | 1.370 | 0.721 | 4,950,000 |
| 2025-03-18 | 1.260 | 1.380 | 1.230 | 1.250 | 0.658 | 6,498,000 |
| 2025-03-17 | 1.260 | 1.280 | 1.220 | 1.260 | 0.663 | 1,247,500 |
| 2025-03-14 | 1.230 | 1.260 | 1.220 | 1.260 | 0.663 | 681,000 |
| 2025-03-13 | 1.280 | 1.280 | 1.210 | 1.260 | 0.663 | 1,145,000 |
| 2025-03-12 | 1.270 | 1.270 | 1.220 | 1.260 | 0.663 | 498,500 |
| 2025-03-11 | 1.260 | 1.270 | 1.230 | 1.250 | 0.658 | 577,500 |
| 2025-03-10 | 1.270 | 1.280 | 1.220 | 1.280 | 0.674 | 1,012,500 |
| 2025-03-07 | 1.230 | 1.290 | 1.230 | 1.270 | 0.669 | 392,000 |
| 2025-03-06 | 1.290 | 1.360 | 1.210 | 1.270 | 0.669 | 6,453,000 |
| 2025-03-05 | 1.280 | 1.310 | 1.260 | 1.290 | 0.679 | 1,384,000 |
| 2025-03-04 | 1.300 | 1.310 | 1.280 | 1.280 | 0.674 | 932,500 |
| 2025-03-03 | 1.300 | 1.320 | 1.290 | 1.290 | 0.679 | 1,024,000 |
| 2025-02-28 | 1.330 | 1.340 | 1.290 | 1.310 | 0.690 | 1,075,000 |
| 2025-02-27 | 1.290 | 1.340 | 1.270 | 1.330 | 0.700 | 867,000 |
| 2025-02-26 | 1.310 | 1.330 | 1.290 | 1.290 | 0.679 | 718,500 |
| 2025-02-25 | 1.290 | 1.340 | 1.260 | 1.290 | 0.679 | 1,034,500 |
| 2025-02-24 | 1.410 | 1.410 | 1.280 | 1.290 | 0.679 | 4,257,500 |
| 2025-02-21 | 1.450 | 1.450 | 1.380 | 1.440 | 0.758 | 893,500 |
| 2025-02-20 | 1.450 | 1.510 | 1.390 | 1.470 | 0.774 | 1,033,000 |
| 2025-02-19 | 1.440 | 1.470 | 1.400 | 1.450 | 0.763 | 660,000 |
| 2025-02-18 | 1.450 | 1.500 | 1.400 | 1.440 | 0.758 | 1,801,000 |
| 2025-02-17 | 1.540 | 1.580 | 1.440 | 1.450 | 0.763 | 1,016,500 |
| 2025-02-14 | 1.430 | 1.530 | 1.400 | 1.530 | 0.805 | 778,000 |
| 2025-02-13 | 1.480 | 1.510 | 1.410 | 1.420 | 0.748 | 1,178,500 |
| 2025-02-12 | 1.520 | 1.520 | 1.430 | 1.460 | 0.769 | 778,500 |
| 2025-02-11 | 1.570 | 1.600 | 1.470 | 1.510 | 0.795 | 1,110,000 |
| 2025-02-10 | 1.590 | 1.620 | 1.540 | 1.610 | 0.848 | 1,192,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 1.1745 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.