Dingdong (Cayman) Limited American Depositary Shares (each two representing (DDL)
3.4000
-0.0900 (-2.58%)
Dingdong [Cayman] Ltd is a leading e-commerce platform that specializes in the delivery of fresh groceries and everyday household products in China
The company provides customers with a convenient shopping experience by offering a wide range of products, including fruits, vegetables, meats, and pantry staples, all delivered directly to their doorsteps. Utilizing a technology-driven logistics system, Dingdong aims to ensure the freshness of its products while emphasizing fast delivery times. By focusing on customer satisfaction and leveraging data analytics, the company continues to expand its market presence in the rapidly growing online grocery sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.49 | 3.52 | 3.34 | 3.40 | 323,239 | 3.40 |
| 1/30/2025 | 3.36 | 3.50 | 3.31 | 3.49 | 282,261 | 3.49 |
| 1/29/2025 | 3.40 | 3.43 | 3.31 | 3.34 | 453,203 | 3.34 |
| 1/28/2025 | 3.38 | 3.42 | 3.29 | 3.41 | 348,231 | 3.41 |
| 1/27/2025 | 3.40 | 3.41 | 3.27 | 3.37 | 534,608 | 3.37 |
| 1/24/2025 | 3.43 | 3.48 | 3.40 | 3.42 | 291,814 | 3.42 |
| 1/23/2025 | 3.22 | 3.40 | 3.21 | 3.37 | 424,385 | 3.37 |
| 1/22/2025 | 3.39 | 3.41 | 3.22 | 3.26 | 827,470 | 3.26 |
| 1/21/2025 | 3.38 | 3.50 | 3.26 | 3.43 | 532,210 | 3.43 |
| 1/17/2025 | 3.36 | 3.48 | 3.34 | 3.37 | 467,927 | 3.37 |
| 1/16/2025 | 3.36 | 3.38 | 3.24 | 3.35 | 319,342 | 3.35 |
| 1/15/2025 | 3.26 | 3.42 | 3.23 | 3.35 | 382,531 | 3.35 |
| 1/14/2025 | 3.36 | 3.42 | 3.25 | 3.28 | 316,229 | 3.28 |
| 1/13/2025 | 3.17 | 3.24 | 3.04 | 3.24 | 361,965 | 3.24 |
| 1/10/2025 | 3.22 | 3.29 | 3.16 | 3.20 | 386,031 | 3.20 |
| 1/08/2025 | 3.24 | 3.30 | 3.16 | 3.26 | 465,137 | 3.26 |
| 1/07/2025 | 3.28 | 3.43 | 3.25 | 3.26 | 574,158 | 3.26 |
| 1/06/2025 | 3.56 | 3.57 | 3.26 | 3.29 | 1,143,895 | 3.29 |
| 1/03/2025 | 3.23 | 3.60 | 3.20 | 3.57 | 1,153,185 | 3.57 |
| 1/02/2025 | 3.28 | 3.29 | 3.12 | 3.24 | 1,172,609 | 3.24 |
| 12/31/2024 | 3.59 | 0.00 | 3.59 | 3.28 | 0 | 3.28 |
| 12/30/2024 | 3.77 | 3.77 | 3.42 | 3.59 | 740,306 | 3.59 |
| 12/27/2024 | 3.85 | 3.94 | 3.65 | 3.76 | 607,585 | 3.76 |
| 12/26/2024 | 3.90 | 3.94 | 3.66 | 3.84 | 1,021,321 | 3.84 |
| 12/24/2024 | 4.01 | 4.01 | 3.90 | 3.93 | 313,585 | 3.93 |
| 12/23/2024 | 4.10 | 4.18 | 3.95 | 3.99 | 529,225 | 3.99 |
| 12/20/2024 | 3.99 | 4.12 | 3.94 | 4.08 | 604,159 | 4.08 |
| 12/19/2024 | 4.02 | 4.07 | 3.88 | 3.98 | 712,977 | 3.98 |
| 12/18/2024 | 4.23 | 4.23 | 3.95 | 3.98 | 607,998 | 3.98 |
| 12/17/2024 | 4.00 | 4.24 | 3.98 | 4.24 | 1,015,489 | 4.24 |
| 12/16/2024 | 4.01 | 4.10 | 3.90 | 3.96 | 717,533 | 3.96 |
| 12/13/2024 | 4.24 | 4.29 | 4.00 | 4.03 | 599,782 | 4.03 |
| 12/12/2024 | 4.20 | 4.34 | 4.08 | 4.23 | 819,576 | 4.23 |
| 12/11/2024 | 4.29 | 4.35 | 4.11 | 4.13 | 889,028 | 4.13 |
| 12/10/2024 | 4.59 | 4.59 | 4.29 | 4.35 | 925,068 | 4.35 |
| 12/09/2024 | 4.59 | 4.79 | 4.48 | 4.68 | 2,219,354 | 4.68 |
| 12/06/2024 | 4.17 | 4.43 | 4.13 | 4.41 | 931,389 | 4.41 |
| 12/05/2024 | 4.30 | 4.33 | 4.06 | 4.07 | 1,616,295 | 4.07 |
| 12/04/2024 | 4.46 | 4.46 | 4.26 | 4.39 | 1,419,831 | 4.39 |
| 12/03/2024 | 4.40 | 4.48 | 4.29 | 4.47 | 1,521,238 | 4.47 |
| 12/02/2024 | 4.21 | 4.45 | 4.21 | 4.39 | 1,450,810 | 4.39 |
| 11/29/2024 | 4.06 | 4.28 | 4.02 | 4.28 | 906,494 | 4.28 |
| 11/27/2024 | 4.08 | 4.14 | 4.00 | 4.02 | 1,363,597 | 4.02 |
| 11/26/2024 | 3.69 | 3.95 | 3.67 | 3.92 | 857,183 | 3.92 |
| 11/25/2024 | 3.88 | 4.04 | 3.68 | 3.71 | 1,401,589 | 3.71 |
| 11/22/2024 | 4.08 | 4.11 | 3.93 | 3.93 | 1,114,567 | 3.93 |
| 11/21/2024 | 4.28 | 4.29 | 3.91 | 4.11 | 1,496,246 | 4.11 |
| 11/20/2024 | 4.19 | 4.38 | 4.08 | 4.31 | 1,692,297 | 4.31 |
| 11/19/2024 | 4.13 | 4.21 | 4.05 | 4.19 | 862,887 | 4.19 |
| 11/18/2024 | 4.01 | 4.23 | 3.97 | 4.16 | 1,867,673 | 4.16 |
| 11/15/2024 | 4.18 | 4.18 | 3.97 | 3.99 | 509,130 | 3.99 |
| 11/14/2024 | 4.17 | 4.24 | 4.02 | 4.12 | 1,347,067 | 4.12 |
| 11/13/2024 | 3.97 | 4.32 | 3.91 | 4.25 | 2,571,031 | 4.25 |
| 11/12/2024 | 4.01 | 4.04 | 3.85 | 3.92 | 1,376,192 | 3.92 |
| 11/11/2024 | 4.20 | 4.20 | 3.91 | 4.09 | 1,310,032 | 4.09 |
| 11/08/2024 | 4.20 | 4.23 | 4.08 | 4.19 | 1,131,260 | 4.19 |
| 11/07/2024 | 4.43 | 4.60 | 4.13 | 4.23 | 3,626,134 | 4.23 |
| 11/06/2024 | 3.80 | 4.50 | 3.44 | 4.45 | 3,328,801 | 4.45 |
| 11/05/2024 | 3.89 | 3.98 | 3.70 | 3.94 | 1,561,582 | 3.94 |
| 11/04/2024 | 3.75 | 3.90 | 3.58 | 3.76 | 1,562,682 | 3.76 |
| 11/01/2024 | 3.99 | 4.02 | 3.70 | 3.72 | 997,259 | 3.72 |