Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.157	14.248	13.099	13.273	13.273	5,267,410
2024-01-19	14.322	14.471	14.223	14.281	14.281	2,295,702
2024-01-18	14.488	14.661	13.984	14.413	14.413	4,091,893
2024-01-17	14.826	14.876	14.537	14.537	14.537	3,025,233
2024-01-16	14.835	14.909	14.628	14.818	14.818	4,188,394
2024-01-15	14.636	15.132	14.612	14.835	14.835	5,310,892
2024-01-12	14.661	15.322	14.562	14.744	14.744	6,417,456
2024-01-11	14.678	14.727	14.463	14.686	14.686	4,354,695
2024-01-10	14.769	14.868	14.422	14.686	14.686	6,961,298
2024-01-09	14.405	15.174	14.380	15.000	15.000	10,710,249
2024-01-08	14.521	14.653	14.298	14.413	14.413	5,117,939
2024-01-05	14.422	14.628	14.388	14.479	14.479	4,199,721
2024-01-04	14.306	14.488	14.273	14.422	14.422	3,477,177
2024-01-03	14.182	14.422	14.182	14.289	14.289	3,429,310
2024-01-02	13.959	14.265	13.926	14.157	14.157	3,728,968
2023-12-29	13.810	14.008	13.769	13.959	13.959	2,650,093
2023-12-28	13.587	13.826	13.521	13.785	13.785	2,172,955
2023-12-27	13.579	13.628	13.364	13.612	13.612	1,859,041
2023-12-26	13.785	13.793	13.554	13.579	13.579	1,945,196
2023-12-25	13.818	13.851	13.645	13.793	13.793	2,006,785
2023-12-22	13.950	14.000	13.810	13.884	13.884	2,239,589
2023-12-21	13.785	13.984	13.645	13.959	13.959	2,964,659
2023-12-20	14.174	14.174	13.785	13.826	13.826	4,064,390
2023-12-19	14.240	14.298	14.074	14.190	14.190	3,223,955
2023-12-18	14.512	14.570	14.149	14.207	14.207	2,846,560
2023-12-15	14.413	14.562	14.265	14.496	14.496	3,145,032
2023-12-14	14.281	14.471	14.248	14.331	14.331	2,955,304
2023-12-13	14.265	14.446	14.174	14.182	14.182	2,851,607
2023-12-12	13.992	14.298	13.967	14.256	14.256	2,661,395
2023-12-11	13.984	14.025	13.785	14.017	14.017	3,021,491
2023-12-08	14.364	14.372	14.008	14.025	14.025	3,562,013
2023-12-07	14.405	14.446	14.207	14.372	14.372	2,730,486
2023-12-06	14.256	14.488	14.174	14.397	14.397	2,975,661
2023-12-05	14.355	14.438	14.281	14.289	14.289	2,405,722
2023-12-04	14.405	14.554	14.322	14.380	14.380	2,888,440
2023-12-01	14.364	14.562	14.298	14.430	14.430	2,939,018
2023-11-30	14.240	14.405	14.223	14.364	14.364	2,090,275
2023-11-29	14.355	14.488	14.265	14.298	14.298	2,432,100
2023-11-28	14.355	14.430	14.215	14.405	14.405	2,522,295
2023-11-27	14.405	14.479	14.231	14.372	14.372	2,536,523
2023-11-24	14.446	14.529	14.405	14.471	14.471	2,407,867
2023-11-23	14.413	14.512	14.314	14.430	14.430	2,454,122
2023-11-22	14.298	14.512	14.265	14.397	14.397	3,118,291
2023-11-21	14.240	14.446	14.240	14.347	14.347	3,588,653
2023-11-20	14.198	14.265	14.149	14.248	14.248	2,027,839
2023-11-17	14.091	14.273	14.091	14.231	14.231	1,920,297
2023-11-16	14.190	14.215	14.124	14.132	14.132	1,651,657
2023-11-15	14.215	14.273	14.174	14.198	14.198	2,339,051
2023-11-14	14.091	14.248	14.091	14.182	14.182	2,941,615
2023-11-13	14.058	14.124	14.000	14.107	14.107	2,131,052
2023-11-10	14.066	14.083	13.942	14.074	14.074	1,952,483
2023-11-09	14.091	14.132	14.041	14.074	14.074	2,222,099
2023-11-08	14.033	14.141	13.992	14.124	14.124	3,121,499
2023-11-07	14.198	14.198	13.950	14.025	14.025	3,364,016
2023-11-06	14.017	14.165	14.008	14.149	14.149	3,553,704
2023-11-03	14.041	14.116	13.950	13.967	13.967	3,508,879
2023-11-02	14.116	14.165	13.959	14.000	14.000	3,267,121
2023-11-01	14.190	14.215	14.058	14.132	14.132	4,398,962
2023-10-31	14.141	14.240	14.074	14.157	14.157	4,106,489
2023-10-30	14.289	14.413	14.182	14.215	14.215	3,256,205

← NewerPage 12 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.