Dashang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.132	16.314	15.860	16.141	16.141	4,023,166
2024-04-24	16.157	16.231	15.785	16.141	16.141	2,877,123
2024-04-23	15.934	16.157	15.851	16.074	16.074	4,630,901
2024-04-22	15.678	16.231	15.678	16.116	16.116	5,855,454
2024-04-19	15.504	15.909	15.372	15.744	15.744	3,696,226
2024-04-18	15.339	15.802	15.215	15.488	15.488	4,306,753
2024-04-17	14.769	15.355	14.769	15.347	15.347	4,635,102
2024-04-16	15.703	15.868	14.669	14.686	14.686	9,432,999
2024-04-15	15.893	16.231	15.603	15.876	15.876	6,693,491
2024-04-12	15.719	15.942	15.579	15.645	15.645	5,132,119
2024-04-11	15.231	15.909	15.050	15.760	15.760	5,458,345
2024-04-10	14.975	15.331	14.950	15.273	15.273	4,000,068
2024-04-09	14.942	15.033	14.686	14.959	14.959	2,324,428
2024-04-08	14.909	15.240	14.769	14.934	14.934	3,736,154
2024-04-03	14.579	15.041	14.471	15.041	15.041	5,033,088
2024-04-02	14.331	14.876	14.306	14.612	14.612	3,271,153
2024-04-01	14.347	14.397	14.182	14.306	14.306	1,892,360
2024-03-29	14.132	14.298	14.116	14.231	14.231	678,205
2024-03-28	13.860	14.198	13.843	14.141	14.141	2,165,779
2024-03-27	14.033	14.165	13.917	13.926	13.926	1,929,224
2024-03-26	13.810	14.091	13.802	14.066	14.066	2,193,609
2024-03-25	14.050	14.099	13.810	13.843	13.843	1,885,059
2024-03-22	14.149	14.231	13.818	14.017	14.017	1,827,763
2024-03-21	14.083	14.380	14.008	14.149	14.149	1,892,876
2024-03-20	13.727	14.157	13.727	14.116	14.116	2,633,958
2024-03-19	13.992	13.992	13.703	13.785	13.785	1,856,663
2024-03-18	13.727	13.984	13.678	13.926	13.926	2,405,117
2024-03-15	13.554	13.703	13.504	13.678	13.678	1,972,090
2024-03-14	13.355	13.802	13.347	13.645	13.645	4,361,342
2024-03-13	13.504	13.504	13.306	13.380	13.380	1,506,249
2024-03-12	13.347	13.546	13.331	13.504	13.504	2,052,197
2024-03-11	13.215	13.397	13.215	13.397	13.397	1,726,440
2024-03-08	13.231	13.281	13.141	13.223	13.223	1,252,414
2024-03-07	13.157	13.430	13.157	13.223	13.223	2,378,668
2024-03-06	13.099	13.298	13.083	13.198	13.198	1,650,856
2024-03-05	13.141	13.207	13.099	13.107	13.107	1,907,807
2024-03-04	13.165	13.289	13.058	13.223	13.223	2,220,539
2024-03-01	13.273	13.314	13.132	13.190	13.190	2,574,155
2024-02-29	12.975	13.306	12.959	13.298	13.298	3,368,670
2024-02-28	13.612	13.727	13.165	13.174	13.174	3,771,464
2024-02-27	13.298	13.653	13.298	13.612	13.612	2,887,468
2024-02-26	13.463	13.579	13.314	13.413	13.413	2,680,150
2024-02-23	13.380	13.455	13.289	13.430	13.430	2,125,997
2024-02-22	13.347	13.504	13.207	13.380	13.380	2,710,318
2024-02-21	13.141	13.645	13.066	13.347	13.347	3,698,639
2024-02-20	13.207	13.265	13.066	13.198	13.198	2,790,009
2024-02-19	13.339	13.380	13.107	13.215	13.215	4,096,413
2024-02-08	12.322	13.265	12.256	13.248	13.248	5,696,280
2024-02-07	12.141	12.364	11.917	12.289	12.289	4,635,645
2024-02-06	11.570	12.397	11.240	12.190	12.190	5,277,604
2024-02-05	12.488	12.488	11.537	11.752	11.752	7,507,697
2024-02-02	13.066	13.265	12.322	12.711	12.711	5,261,389
2024-02-01	13.182	13.339	12.901	13.066	13.066	4,705,982
2024-01-31	13.769	13.868	13.306	13.380	13.380	3,549,916
2024-01-30	14.132	14.190	13.736	13.760	13.760	2,395,933
2024-01-29	14.364	14.455	14.124	14.190	14.190	2,587,343
2024-01-26	14.165	14.413	14.099	14.355	14.355	3,063,962
2024-01-25	13.612	14.174	13.529	14.157	14.157	3,755,862
2024-01-24	13.058	13.529	13.025	13.512	13.512	4,773,914
2024-01-23	13.265	13.265	12.719	13.074	13.074	6,066,972

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.