Dingyi Group Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.56	0.56	0.51	0.55	0.55	-1.79%	255,400
Apr 28, 2026	0.55	0.56	0.54	0.56	0.56	-3.45%	75,000
Apr 27, 2026	0.57	0.59	0.54	0.58	0.58	-1.69%	384,000
Apr 24, 2026	0.59	0.59	0.58	0.59	0.59	-	145,000
Apr 23, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	12,000
Apr 22, 2026	0.59	0.60	0.59	0.60	0.60	-	50,000
Apr 21, 2026	0.58	0.60	0.54	0.60	0.60	3.45%	560,000
Apr 20, 2026	0.62	0.62	0.57	0.58	0.58	-7.94%	595,000
Apr 17, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	160,000
Apr 16, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	325,000
Apr 15, 2026	0.60	0.63	0.60	0.62	0.62	3.33%	785,000
Apr 14, 2026	0.52	0.62	0.52	0.60	0.60	15.38%	731,000
Apr 13, 2026	0.47	0.53	0.47	0.52	0.52	11.83%	380,000
Apr 10, 2026	0.47	0.47	0.45	0.47	0.47	-1.06%	305,000
Apr 9, 2026	0.48	0.48	0.47	0.47	0.47	4.44%	27,000
Apr 8, 2026	0.48	0.48	0.43	0.45	0.45	-6.25%	480,000
Apr 2, 2026	0.48	0.48	0.47	0.48	0.48	-	68,500
Apr 1, 2026	0.48	0.48	0.47	0.48	0.48	-	130,000
Mar 31, 2026	0.48	0.48	0.47	0.48	0.48	-	65,000
Mar 30, 2026	0.48	0.48	0.47	0.48	0.48	-	155,000
Mar 27, 2026	0.49	0.50	0.48	0.48	0.48	-3.03%	402,400
Mar 26, 2026	0.50	0.51	0.49	0.50	0.50	1.02%	195,000
Mar 25, 2026	0.54	0.56	0.49	0.49	0.49	-9.26%	550,000
Mar 24, 2026	0.55	0.56	0.48	0.54	0.54	-1.82%	412,000
Mar 23, 2026	0.57	0.57	0.54	0.55	0.55	-6.78%	267,500
Mar 20, 2026	0.57	0.60	0.54	0.59	0.59	1.72%	371,000
Mar 19, 2026	0.58	0.59	0.58	0.58	0.58	-	20,000
Mar 18, 2026	0.59	0.59	0.54	0.58	0.58	-1.69%	235,000
Mar 17, 2026	0.59	0.60	0.56	0.59	0.59	-	410,000