Dashang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14.273 | 14.436 | 14.136 | 14.182 | 14.182 | 1,799,568 |
| 2024-07-23 | 14.327 | 14.646 | 14.327 | 14.391 | 14.391 | 3,160,674 |
| 2024-07-22 | 14.818 | 14.891 | 14.236 | 14.336 | 14.336 | 3,680,396 |
| 2024-07-19 | 14.918 | 14.973 | 14.764 | 14.836 | 14.836 | 2,055,289 |
| 2024-07-18 | 14.918 | 15.009 | 14.727 | 15.000 | 15.000 | 1,849,146 |
| 2024-07-17 | 15.073 | 15.155 | 14.955 | 14.991 | 14.991 | 1,980,155 |
| 2024-07-16 | 15.255 | 15.318 | 15.046 | 15.146 | 15.146 | 2,322,991 |
| 2024-07-15 | 15.364 | 15.400 | 15.064 | 15.255 | 15.255 | 1,812,096 |
| 2024-07-12 | 15.182 | 15.436 | 15.182 | 15.264 | 15.264 | 2,191,395 |
| 2024-07-11 | 15.364 | 15.455 | 15.182 | 15.200 | 15.200 | 2,975,860 |
| 2024-07-10 | 15.600 | 15.618 | 15.182 | 15.246 | 15.246 | 2,014,563 |
| 2024-07-09 | 15.373 | 15.627 | 15.109 | 15.546 | 15.546 | 2,399,921 |
| 2024-07-08 | 15.909 | 15.946 | 15.364 | 15.418 | 15.418 | 3,311,066 |
| 2024-07-05 | 15.736 | 15.736 | 15.736 | 15.736 | 15.736 | 0 |
| 2024-07-04 | 16.100 | 16.173 | 15.673 | 15.736 | 15.736 | 2,739,331 |
| 2024-07-03 | 15.818 | 16.400 | 15.755 | 16.218 | 16.218 | 5,278,141 |
| 2024-07-02 | 15.800 | 15.927 | 15.636 | 15.764 | 15.764 | 2,980,716 |
| 2024-07-01 | 15.282 | 15.773 | 15.282 | 15.764 | 15.764 | 4,101,321 |
| 2024-06-28 | 15.164 | 15.482 | 15.146 | 15.282 | 15.282 | 2,387,424 |
| 2024-06-27 | 15.546 | 15.546 | 15.118 | 15.173 | 15.173 | 1,931,724 |
| 2024-06-26 | 15.209 | 15.564 | 15.155 | 15.473 | 15.473 | 2,217,568 |
| 2024-06-25 | 14.846 | 15.327 | 14.846 | 15.218 | 15.218 | 2,601,121 |
| 2024-06-24 | 15.146 | 15.218 | 14.782 | 14.982 | 14.982 | 2,878,705 |
| 2024-06-21 | 14.964 | 15.227 | 14.927 | 15.146 | 15.146 | 2,095,328 |
| 2024-06-20 | 15.400 | 15.491 | 15.000 | 15.036 | 15.036 | 2,704,181 |
| 2024-06-19 | 15.564 | 15.664 | 15.527 | 15.564 | 15.564 | 1,832,556 |
| 2024-06-18 | 15.346 | 15.736 | 15.346 | 15.673 | 15.673 | 2,708,673 |
| 2024-06-17 | 15.473 | 15.691 | 15.327 | 15.436 | 15.436 | 4,090,999 |
| 2024-06-14 | 15.800 | 15.936 | 15.609 | 15.646 | 15.646 | 2,801,571 |
| 2024-06-13 | 15.636 | 16.173 | 15.546 | 16.009 | 16.009 | 5,319,785 |
| 2024-06-12 | 15.273 | 15.582 | 15.055 | 15.564 | 15.564 | 3,279,684 |
| 2024-06-11 | 15.182 | 15.436 | 14.864 | 15.327 | 15.327 | 5,539,601 |
| 2024-06-07 | 15.917 | 16.231 | 15.917 | 16.207 | 16.207 | 5,110,099 |
| 2024-06-06 | 16.446 | 16.446 | 15.793 | 15.868 | 15.868 | 4,215,761 |
| 2024-06-05 | 16.620 | 16.694 | 16.256 | 16.289 | 16.289 | 3,644,775 |
| 2024-06-04 | 16.512 | 16.744 | 16.413 | 16.620 | 16.620 | 3,015,199 |
| 2024-06-03 | 16.570 | 16.893 | 16.405 | 16.512 | 16.512 | 3,410,699 |
| 2024-05-31 | 16.703 | 16.884 | 16.570 | 16.793 | 16.793 | 2,245,036 |
| 2024-05-30 | 16.802 | 16.843 | 16.537 | 16.661 | 16.661 | 2,412,740 |
| 2024-05-29 | 16.455 | 16.818 | 16.455 | 16.719 | 16.719 | 2,420,484 |
| 2024-05-28 | 16.942 | 16.942 | 16.529 | 16.603 | 16.603 | 2,767,875 |
| 2024-05-27 | 16.802 | 16.950 | 16.760 | 16.901 | 16.901 | 3,268,331 |
| 2024-05-24 | 16.826 | 17.025 | 16.793 | 16.843 | 16.843 | 1,848,880 |
| 2024-05-23 | 16.984 | 16.984 | 16.777 | 16.901 | 16.901 | 2,657,156 |
| 2024-05-22 | 17.231 | 17.273 | 16.950 | 17.050 | 17.050 | 3,554,129 |
| 2024-05-21 | 17.281 | 17.322 | 17.107 | 17.107 | 17.107 | 3,154,107 |
| 2024-05-20 | 17.248 | 17.430 | 17.091 | 17.306 | 17.306 | 4,244,249 |
| 2024-05-17 | 17.298 | 17.438 | 17.132 | 17.223 | 17.223 | 4,385,220 |
| 2024-05-16 | 17.645 | 17.884 | 17.322 | 17.380 | 17.380 | 5,133,827 |
| 2024-05-15 | 17.711 | 18.008 | 17.653 | 17.760 | 17.760 | 2,999,469 |
| 2024-05-14 | 17.843 | 17.967 | 17.719 | 17.744 | 17.744 | 2,686,907 |
| 2024-05-13 | 17.504 | 17.926 | 17.174 | 17.901 | 17.901 | 5,045,114 |
| 2024-05-10 | 17.521 | 17.620 | 17.355 | 17.405 | 17.405 | 2,657,712 |
| 2024-05-09 | 17.256 | 17.620 | 17.256 | 17.521 | 17.521 | 2,724,088 |
| 2024-05-08 | 17.587 | 17.669 | 17.265 | 17.289 | 17.289 | 4,047,472 |
| 2024-05-07 | 17.521 | 17.760 | 17.347 | 17.703 | 17.703 | 5,317,830 |
| 2024-05-06 | 16.950 | 17.727 | 16.950 | 17.628 | 17.628 | 7,952,585 |
| 2024-04-30 | 16.612 | 16.934 | 16.347 | 16.876 | 16.876 | 7,613,501 |
| 2024-04-29 | 16.091 | 16.719 | 15.884 | 16.686 | 16.686 | 6,259,391 |
| 2024-04-26 | 16.141 | 16.149 | 15.785 | 16.099 | 16.099 | 3,895,096 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.5000 CNY |
| 2022-05-31 | 2.0000 CNY |
| 2021-07-02 | 0.6000 CNY |
| 2020-06-24 | 0.7700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.