Dida Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.390 | 1.720 | 1.380 | 1.590 | 0.837 | 4,257,000 |
| 2025-02-06 | 1.370 | 1.430 | 1.340 | 1.390 | 0.732 | 478,000 |
| 2025-02-05 | 1.410 | 1.410 | 1.340 | 1.370 | 0.721 | 533,500 |
| 2025-02-04 | 1.370 | 1.440 | 1.360 | 1.440 | 0.758 | 258,000 |
| 2025-02-03 | 1.350 | 1.360 | 1.330 | 1.360 | 0.716 | 163,000 |
| 2025-01-28 | 1.370 | 1.370 | 1.330 | 1.350 | 0.711 | 236,500 |
| 2025-01-27 | 1.380 | 1.390 | 1.370 | 1.370 | 0.721 | 121,500 |
| 2025-01-24 | 1.380 | 1.440 | 1.380 | 1.380 | 0.726 | 70,500 |
| 2025-01-23 | 1.410 | 1.460 | 1.380 | 1.380 | 0.726 | 173,500 |
| 2025-01-22 | 1.420 | 1.440 | 1.350 | 1.410 | 0.742 | 281,500 |
| 2025-01-21 | 1.420 | 1.450 | 1.380 | 1.440 | 0.758 | 250,500 |
| 2025-01-20 | 1.430 | 1.480 | 1.380 | 1.420 | 0.748 | 245,500 |
| 2025-01-17 | 1.440 | 1.470 | 1.410 | 1.460 | 0.769 | 210,000 |
| 2025-01-16 | 1.420 | 1.440 | 1.380 | 1.440 | 0.758 | 204,500 |
| 2025-01-15 | 1.410 | 1.420 | 1.410 | 1.420 | 0.748 | 5,500 |
| 2025-01-14 | 1.400 | 1.430 | 1.400 | 1.410 | 0.742 | 85,000 |
| 2025-01-13 | 1.410 | 1.410 | 1.370 | 1.390 | 0.732 | 76,500 |
| 2025-01-10 | 1.470 | 1.470 | 1.400 | 1.410 | 0.742 | 279,500 |
| 2025-01-09 | 1.450 | 1.520 | 1.420 | 1.470 | 0.774 | 547,500 |
| 2025-01-08 | 1.410 | 1.470 | 1.350 | 1.440 | 0.758 | 666,500 |
| 2025-01-07 | 1.500 | 1.500 | 1.360 | 1.450 | 0.763 | 337,500 |
| 2025-01-06 | 1.530 | 1.560 | 1.300 | 1.490 | 0.784 | 691,000 |
| 2025-01-03 | 1.580 | 1.640 | 1.520 | 1.530 | 0.805 | 453,500 |
| 2025-01-02 | 1.750 | 1.800 | 1.510 | 1.580 | 0.832 | 832,500 |
| 2024-12-31 | 1.750 | 1.790 | 1.720 | 1.750 | 0.921 | 94,000 |
| 2024-12-30 | 1.910 | 1.910 | 1.710 | 1.780 | 0.937 | 758,000 |
| 2024-12-27 | 1.950 | 1.990 | 1.910 | 1.930 | 1.016 | 290,000 |
| 2024-12-24 | 1.960 | 2.030 | 1.940 | 1.960 | 1.032 | 44,500 |
| 2024-12-23 | 1.960 | 2.030 | 1.960 | 1.960 | 1.032 | 122,500 |
| 2024-12-20 | 1.970 | 2.000 | 1.960 | 1.960 | 1.032 | 68,500 |
| 2024-12-19 | 1.970 | 2.020 | 1.920 | 1.950 | 1.027 | 127,500 |
| 2024-12-18 | 1.980 | 2.060 | 1.970 | 2.000 | 1.053 | 26,000 |
| 2024-12-17 | 2.060 | 2.060 | 1.930 | 1.980 | 1.042 | 66,000 |
| 2024-12-16 | 2.000 | 2.060 | 2.000 | 2.020 | 1.063 | 105,000 |
| 2024-12-13 | 2.050 | 2.060 | 1.950 | 2.000 | 1.053 | 88,500 |
| 2024-12-12 | 1.940 | 2.030 | 1.940 | 1.990 | 1.048 | 31,000 |
| 2024-12-11 | 2.010 | 2.010 | 1.920 | 1.930 | 1.016 | 98,000 |
| 2024-12-10 | 2.110 | 2.110 | 1.960 | 1.990 | 1.048 | 70,500 |
| 2024-12-09 | 1.950 | 2.160 | 1.950 | 2.100 | 1.106 | 527,000 |
| 2024-12-06 | 1.920 | 1.990 | 1.920 | 1.940 | 1.021 | 10,500 |
| 2024-12-05 | 1.960 | 1.960 | 1.920 | 1.920 | 1.011 | 50,500 |
| 2024-12-04 | 2.000 | 2.030 | 1.960 | 1.960 | 1.032 | 70,500 |
| 2024-12-03 | 1.960 | 2.040 | 1.950 | 1.980 | 1.042 | 143,500 |
| 2024-12-02 | 1.910 | 1.990 | 1.910 | 1.940 | 1.021 | 97,500 |
| 2024-11-29 | 1.990 | 1.990 | 1.910 | 1.920 | 1.011 | 174,500 |
| 2024-11-28 | 2.020 | 2.030 | 1.980 | 1.990 | 1.048 | 63,500 |
| 2024-11-27 | 2.010 | 2.070 | 2.010 | 2.050 | 1.079 | 37,000 |
| 2024-11-26 | 2.050 | 2.060 | 2.010 | 2.010 | 1.058 | 161,000 |
| 2024-11-25 | 2.030 | 2.110 | 2.030 | 2.040 | 1.074 | 62,500 |
| 2024-11-22 | 2.130 | 2.240 | 2.060 | 2.090 | 1.100 | 290,000 |
| 2024-11-21 | 2.190 | 2.190 | 2.120 | 2.130 | 1.121 | 35,500 |
| 2024-11-20 | 2.170 | 2.250 | 2.170 | 2.200 | 1.158 | 53,000 |
| 2024-11-19 | 2.100 | 2.200 | 2.100 | 2.190 | 1.153 | 53,000 |
| 2024-11-18 | 2.220 | 2.220 | 2.060 | 2.100 | 1.106 | 116,500 |
| 2024-11-15 | 2.200 | 2.220 | 2.140 | 2.220 | 1.169 | 36,500 |
| 2024-11-14 | 2.300 | 2.300 | 2.130 | 2.190 | 1.153 | 22,000 |
| 2024-11-13 | 2.300 | 2.300 | 2.190 | 2.300 | 1.211 | 1,443,000 |
| 2024-11-12 | 2.290 | 2.340 | 2.290 | 2.340 | 1.232 | 59,500 |
| 2024-11-11 | 2.300 | 2.430 | 2.300 | 2.420 | 1.274 | 71,500 |
| 2024-11-08 | 2.510 | 2.510 | 2.320 | 2.420 | 1.274 | 330,500 |
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.