Dingyi Group Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 10, 2026	0.36	0.37	0.36	0.36	0.36	-	50,000
Jul 9, 2026	0.34	0.37	0.32	0.36	0.36	-2.70%	455,000
Jul 8, 2026	0.34	0.38	0.32	0.37	0.37	-2.63%	420,000
Jul 7, 2026	0.34	0.38	0.34	0.38	0.38	-	10,000
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	-	210,000
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	50,000
Jul 2, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	75,000
Jun 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	-
Jun 29, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	160,000
Jun 26, 2026	0.39	0.40	0.31	0.37	0.37	-6.33%	845,000
Jun 25, 2026	0.39	0.40	0.35	0.40	0.40	1.28%	391,000
Jun 24, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	155,000
Jun 23, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	183,000
Jun 22, 2026	0.40	0.40	0.39	0.40	0.40	-	150,000
Jun 18, 2026	0.40	0.41	0.38	0.40	0.40	-1.23%	590,000
Jun 17, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	225,000
Jun 16, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	245,000
Jun 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	460,000
Jun 12, 2026	0.40	0.40	0.39	0.40	0.40	-	250,000
Jun 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.23%	320,000
Jun 10, 2026	0.41	0.41	0.40	0.41	0.41	-	135,000
Jun 9, 2026	0.41	0.42	0.41	0.41	0.41	-2.41%	265,000
Jun 8, 2026	0.41	0.42	0.41	0.42	0.42	-	255,000
Jun 5, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	160,000
Jun 4, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	335,000
Jun 3, 2026	0.41	0.43	0.40	0.43	0.43	-	1,490,000
Jun 2, 2026	0.42	0.43	0.40	0.43	0.43	1.19%	355,000
Jun 1, 2026	0.42	0.43	0.41	0.42	0.42	-	465,000
May 29, 2026	0.44	0.45	0.42	0.42	0.42	-7.69%	870,000
May 28, 2026	0.45	0.47	0.44	0.46	0.46	3.41%	195,000
May 27, 2026	0.45	0.47	0.44	0.44	0.44	-6.38%	245,000
May 26, 2026	0.47	0.47	0.45	0.47	0.47	-	505,000
May 22, 2026	0.48	0.49	0.45	0.47	0.47	-3.09%	1,080,000
May 21, 2026	0.48	0.49	0.46	0.49	0.49	-	380,000
May 20, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	210,000
May 19, 2026	0.49	0.49	0.49	0.49	0.49	-	205,000
May 18, 2026	0.49	0.49	0.48	0.49	0.49	-	325,000
May 15, 2026	0.49	0.49	0.49	0.49	0.49	-	215,000
May 14, 2026	0.49	0.50	0.48	0.49	0.49	-	472,400
May 13, 2026	0.49	0.50	0.48	0.49	0.49	-	235,000
May 12, 2026	0.49	0.52	0.48	0.49	0.49	-1.01%	390,000
May 11, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	500,000
May 8, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	161,000
May 7, 2026	0.50	0.54	0.50	0.51	0.51	2.00%	670,000
May 6, 2026	0.53	0.54	0.50	0.50	0.50	-7.41%	600,000
May 5, 2026	0.54	0.55	0.49	0.54	0.54	-1.82%	555,000
May 4, 2026	0.55	0.55	0.53	0.55	0.55	-1.79%	340,000
Apr 30, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	15,000