DiDi Global Inc. (DIDIY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.9200 | 4.9300 | 4.7600 | 4.9100 | 4.9100 | 4,771,366 |
| Apr 24, 2024 | 4.8800 | 5.0000 | 4.8800 | 4.9200 | 4.9200 | 14,087,900 |
| Apr 23, 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8300 | 4.8300 | 8,476,900 |
| Apr 22, 2024 | 4.4700 | 4.8000 | 4.4700 | 4.7200 | 4.7200 | 7,864,500 |
| Apr 19, 2024 | 4.6800 | 4.7400 | 4.3800 | 4.4200 | 4.4200 | 4,986,700 |
| Apr 18, 2024 | 4.6000 | 4.7500 | 4.6000 | 4.6600 | 4.6600 | 4,696,700 |
| Apr 17, 2024 | 4.4200 | 4.6600 | 4.4200 | 4.6400 | 4.6400 | 8,334,100 |
| Apr 16, 2024 | 4.5900 | 4.6500 | 4.2600 | 4.4600 | 4.4600 | 12,595,900 |
| Apr 15, 2024 | 4.8000 | 4.8200 | 4.5800 | 4.6600 | 4.6600 | 10,021,800 |
| Apr 12, 2024 | 5.0000 | 5.0500 | 4.7700 | 4.8100 | 4.8100 | 21,764,000 |
| Apr 11, 2024 | 4.7600 | 5.0900 | 4.7600 | 4.9200 | 4.9200 | 33,874,500 |
| Apr 10, 2024 | 4.4700 | 4.8400 | 4.4300 | 4.8000 | 4.8000 | 23,244,400 |
| Apr 09, 2024 | 4.3600 | 4.5300 | 4.3500 | 4.5100 | 4.5100 | 17,701,000 |
| Apr 08, 2024 | 4.4100 | 4.4900 | 4.3500 | 4.4400 | 4.4400 | 17,862,000 |
| Apr 05, 2024 | 4.0200 | 4.4200 | 4.0100 | 4.4200 | 4.4200 | 19,307,000 |
| Apr 04, 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 7,711,400 |
| Apr 03, 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 3,546,000 |
| Apr 02, 2024 | 3.9700 | 4.0500 | 3.9300 | 3.9600 | 3.9600 | 11,660,100 |
| Apr 01, 2024 | 3.8400 | 3.9900 | 3.8200 | 3.9880 | 3.9880 | 9,314,100 |
| Mar 28, 2024 | 3.8200 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 7,730,100 |
| Mar 27, 2024 | 3.7300 | 3.8900 | 3.6700 | 3.8100 | 3.8100 | 13,893,200 |
| Mar 26, 2024 | 3.9000 | 3.9900 | 3.7200 | 3.7200 | 3.7200 | 11,085,500 |
| Mar 25, 2024 | 3.9200 | 4.0200 | 3.8800 | 3.9000 | 3.9000 | 12,668,200 |
| Mar 22, 2024 | 3.9400 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 7,343,300 |
| Mar 21, 2024 | 3.9400 | 4.0100 | 3.9000 | 3.9700 | 3.9700 | 7,622,200 |
| Mar 20, 2024 | 3.8500 | 3.9900 | 3.8400 | 3.9900 | 3.9900 | 10,541,500 |
| Mar 19, 2024 | 3.7600 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 3,712,900 |
| Mar 18, 2024 | 3.8200 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | 3,168,700 |
| Mar 15, 2024 | 3.8300 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 3,330,300 |
| Mar 14, 2024 | 3.9500 | 3.9600 | 3.8200 | 3.9000 | 3.9000 | 4,992,600 |
| Mar 13, 2024 | 3.9100 | 3.9800 | 3.8800 | 3.9200 | 3.9200 | 8,623,100 |
| Mar 12, 2024 | 3.8900 | 4.0100 | 3.8700 | 3.9300 | 3.9300 | 8,476,700 |
| Mar 11, 2024 | 3.8000 | 3.8900 | 3.7500 | 3.8800 | 3.8800 | 4,368,200 |
| Mar 08, 2024 | 3.8500 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 4,434,100 |
| Mar 07, 2024 | 3.8200 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 3,815,700 |
| Mar 06, 2024 | 3.8300 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 6,113,000 |
| Mar 05, 2024 | 3.7600 | 3.8500 | 3.7200 | 3.8300 | 3.8300 | 8,137,500 |
| Mar 04, 2024 | 3.7100 | 3.8500 | 3.6670 | 3.7800 | 3.7800 | 7,758,000 |
| Mar 01, 2024 | 3.7900 | 3.8300 | 3.6400 | 3.7000 | 3.7000 | 3,631,900 |
| Feb 29, 2024 | 3.8100 | 3.8500 | 3.7400 | 3.7700 | 3.7700 | 3,447,800 |
| Feb 28, 2024 | 3.8600 | 3.8800 | 3.7600 | 3.8100 | 3.8100 | 2,704,000 |
| Feb 27, 2024 | 3.9100 | 3.9700 | 3.8600 | 3.9000 | 3.9000 | 5,248,500 |
| Feb 26, 2024 | 3.7300 | 3.9300 | 3.7200 | 3.9100 | 3.9100 | 6,047,200 |
| Feb 23, 2024 | 3.7100 | 4.0300 | 3.6500 | 3.7600 | 3.7600 | 14,637,100 |
| Feb 22, 2024 | 3.7200 | 3.7400 | 3.6000 | 3.6700 | 3.6700 | 2,980,900 |
| Feb 21, 2024 | 3.7200 | 3.7400 | 3.6300 | 3.7000 | 3.7000 | 2,036,900 |
| Feb 20, 2024 | 3.6900 | 3.7600 | 3.6500 | 3.6600 | 3.6600 | 2,393,500 |
| Feb 16, 2024 | 3.6200 | 3.7800 | 3.6200 | 3.7700 | 3.7700 | 9,480,900 |
| Feb 15, 2024 | 3.5600 | 3.7300 | 3.5500 | 3.6100 | 3.6100 | 5,237,200 |
| Feb 14, 2024 | 3.4300 | 3.6500 | 3.3700 | 3.6200 | 3.6200 | 6,457,100 |
| Feb 13, 2024 | 3.4400 | 3.4500 | 3.3300 | 3.3600 | 3.3600 | 2,582,500 |
| Feb 12, 2024 | 3.4900 | 3.6200 | 3.4200 | 3.4800 | 3.4800 | 2,264,200 |
| Feb 09, 2024 | 3.4900 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 1,344,400 |
| Feb 08, 2024 | 3.4600 | 3.5700 | 3.4600 | 3.5350 | 3.5350 | 1,915,400 |
| Feb 07, 2024 | 3.4000 | 3.5700 | 3.3000 | 3.5200 | 3.5200 | 5,139,900 |
| Feb 06, 2024 | 3.2700 | 3.5400 | 3.2500 | 3.4500 | 3.4500 | 4,917,900 |
| Feb 05, 2024 | 3.2600 | 3.3100 | 3.1400 | 3.1700 | 3.1700 | 10,387,300 |
| Feb 02, 2024 | 3.4700 | 3.4700 | 3.3300 | 3.3400 | 3.3400 | 9,753,700 |
| Feb 01, 2024 | 3.5400 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 3,944,300 |
| Jan 31, 2024 | 3.4900 | 3.5300 | 3.4500 | 3.5000 | 3.5000 | 2,636,100 |
| Jan 30, 2024 | 3.5600 | 3.5800 | 3.4800 | 3.5200 | 3.5200 | 5,015,000 |
| Jan 29, 2024 | 3.7000 | 3.7200 | 3.5600 | 3.6100 | 3.6100 | 3,449,600 |
| Jan 26, 2024 | 3.6500 | 3.7300 | 3.6150 | 3.7000 | 3.7000 | 3,078,900 |
| Jan 25, 2024 | 3.6900 | 3.7400 | 3.6500 | 3.7100 | 3.7100 | 3,537,900 |
| Jan 24, 2024 | 3.7400 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 4,968,900 |
| Jan 23, 2024 | 3.5600 | 3.7000 | 3.5500 | 3.6800 | 3.6800 | 8,843,800 |
| Jan 22, 2024 | 3.6400 | 3.6400 | 3.4700 | 3.5000 | 3.5000 | 9,085,200 |
| Jan 19, 2024 | 3.7200 | 3.8300 | 3.7000 | 3.7100 | 3.7100 | 4,898,600 |
| Jan 18, 2024 | 3.6900 | 3.8000 | 3.6800 | 3.7700 | 3.7700 | 5,397,200 |
| Jan 17, 2024 | 3.7700 | 3.7800 | 3.6700 | 3.7000 | 3.7000 | 8,172,300 |
| Jan 16, 2024 | 3.8500 | 3.9350 | 3.8500 | 3.9000 | 3.9000 | 6,323,300 |
| Jan 12, 2024 | 3.8900 | 4.0300 | 3.8900 | 4.0300 | 4.0300 | 12,428,000 |
| Jan 11, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 3,696,900 |
| Jan 10, 2024 | 3.8700 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | 2,869,800 |
| Jan 09, 2024 | 3.9100 | 3.9600 | 3.8600 | 3.8900 | 3.8900 | 4,934,800 |
| Jan 08, 2024 | 3.8800 | 3.9700 | 3.8200 | 3.9600 | 3.9600 | 5,253,500 |
| Jan 05, 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 9,219,600 |
| Jan 04, 2024 | 3.7700 | 4.0600 | 3.7700 | 4.0000 | 4.0000 | 7,072,300 |
| Jan 03, 2024 | 3.8200 | 3.8500 | 3.7700 | 3.8000 | 3.8000 | 2,704,900 |
| Jan 02, 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8600 | 3.8600 | 2,213,400 |
| Dec 29, 2023 | 3.9200 | 3.9700 | 3.8800 | 3.9500 | 3.9500 | 4,459,300 |
| Dec 28, 2023 | 3.8500 | 3.9600 | 3.8100 | 3.9500 | 3.9500 | 3,586,600 |
| Dec 27, 2023 | 3.7100 | 3.8800 | 3.7000 | 3.8800 | 3.8800 | 3,055,700 |
| Dec 26, 2023 | 3.6600 | 3.7470 | 3.6600 | 3.7100 | 3.7100 | 2,687,200 |
| Dec 22, 2023 | 3.5200 | 3.7800 | 3.5000 | 3.7300 | 3.7300 | 4,934,300 |
| Dec 21, 2023 | 3.6600 | 3.6800 | 3.5700 | 3.5900 | 3.5900 | 3,870,500 |
| Dec 20, 2023 | 3.7500 | 3.7600 | 3.6900 | 3.6900 | 3.6900 | 3,869,200 |
| Dec 19, 2023 | 3.7500 | 3.7800 | 3.7200 | 3.7600 | 3.7600 | 6,440,600 |
| Dec 18, 2023 | 3.7200 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 4,612,400 |
| Dec 15, 2023 | 3.7100 | 3.8100 | 3.6800 | 3.8000 | 3.8000 | 3,305,300 |
| Dec 14, 2023 | 3.6900 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 3,251,400 |
| Dec 13, 2023 | 3.6100 | 3.7500 | 3.5800 | 3.7300 | 3.7300 | 4,977,300 |
| Dec 12, 2023 | 3.6900 | 3.7100 | 3.6000 | 3.6300 | 3.6300 | 2,598,500 |
| Dec 11, 2023 | 3.7400 | 3.7500 | 3.6600 | 3.6800 | 3.6800 | 2,141,500 |
| Dec 08, 2023 | 3.7150 | 3.8200 | 3.7100 | 3.7700 | 3.7700 | 1,236,900 |
| Dec 07, 2023 | 3.8600 | 3.8700 | 3.7200 | 3.8300 | 3.8300 | 1,513,300 |
| Dec 06, 2023 | 3.7100 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 3,759,100 |
| Dec 05, 2023 | 3.7300 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 3,338,600 |
| Dec 04, 2023 | 3.8300 | 3.8700 | 3.7600 | 3.7700 | 3.7700 | 3,270,700 |
| Dec 01, 2023 | 3.9500 | 3.9900 | 3.8900 | 3.8900 | 3.8900 | 2,363,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.