Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.215	14.388	14.083	14.331	14.331	4,839,472
2023-10-26	14.190	14.314	14.050	14.174	14.174	3,067,350
2023-10-25	13.967	14.174	13.967	14.058	14.058	2,365,468
2023-10-24	13.769	14.074	13.752	13.934	13.934	2,803,872
2023-10-23	14.099	14.099	13.678	13.736	13.736	1,626,482
2023-10-20	14.107	14.198	13.950	14.033	14.033	1,544,444
2023-10-19	14.198	14.298	14.091	14.099	14.099	1,447,039
2023-10-18	14.546	14.546	14.207	14.207	14.207	3,141,018
2023-10-17	14.504	14.587	14.380	14.537	14.537	1,406,311
2023-10-16	14.496	14.537	14.306	14.430	14.430	1,728,065
2023-10-13	14.595	14.603	14.430	14.504	14.504	1,553,640
2023-10-12	14.546	14.653	14.521	14.645	14.645	1,423,111
2023-10-11	14.562	14.570	14.446	14.512	14.512	1,632,653
2023-10-10	14.661	14.669	14.471	14.496	14.496	1,834,490
2023-10-09	14.868	14.926	14.562	14.603	14.603	2,723,861
2023-09-28	14.884	14.984	14.843	14.926	14.926	1,757,693
2023-09-27	14.909	15.017	14.835	14.876	14.876	2,623,885
2023-09-26	15.033	15.041	14.876	14.909	14.909	1,886,632
2023-09-25	14.967	15.083	14.901	15.025	15.025	2,385,273
2023-09-22	14.909	15.008	14.826	14.967	14.967	2,640,341
2023-09-21	15.099	15.190	14.967	14.992	14.992	1,720,862
2023-09-20	15.289	15.306	15.083	15.107	15.107	2,226,521
2023-09-19	15.190	15.405	15.182	15.314	15.314	2,459,446
2023-09-18	15.000	15.273	15.000	15.240	15.240	2,481,711
2023-09-15	14.959	15.124	14.959	15.074	15.074	2,492,600
2023-09-14	14.901	15.008	14.835	14.959	14.959	1,408,650
2023-09-13	15.000	15.107	14.835	14.926	14.926	1,859,044
2023-09-12	15.041	15.116	15.008	15.025	15.025	1,431,876
2023-09-11	14.785	15.165	14.785	15.083	15.083	3,113,050
2023-09-08	14.727	14.884	14.645	14.785	14.785	1,580,814
2023-09-07	14.934	14.967	14.769	14.793	14.793	1,348,666
2023-09-06	14.934	14.992	14.851	14.926	14.926	1,416,305
2023-09-05	14.967	15.017	14.868	14.967	14.967	2,192,163
2023-09-04	14.876	15.124	14.868	15.025	15.025	3,333,429
2023-09-01	14.661	14.876	14.620	14.860	14.860	3,386,666
2023-08-31	14.917	14.934	14.504	14.620	14.620	4,374,030
2023-08-30	15.074	15.149	14.909	14.984	14.984	3,284,047
2023-08-29	15.149	15.248	14.975	15.074	15.074	3,556,319
2023-08-28	15.620	15.703	15.157	15.157	15.157	2,578,207
2023-08-25	15.099	15.289	14.926	14.934	14.934	1,639,482
2023-08-24	15.331	15.496	15.041	15.099	15.099	2,505,804
2023-08-23	15.355	15.546	15.347	15.397	15.397	1,081,136
2023-08-22	15.438	15.562	15.207	15.413	15.413	1,626,999
2023-08-21	15.529	15.694	15.388	15.397	15.397	1,404,931
2023-08-18	15.860	15.893	15.570	15.595	15.595	1,330,758
2023-08-17	15.826	15.851	15.628	15.826	15.826	1,648,867
2023-08-16	15.868	16.000	15.595	15.826	15.826	1,693,516
2023-08-15	15.810	16.025	15.711	15.884	15.884	2,044,943
2023-08-14	15.546	15.810	15.422	15.785	15.785	1,892,954
2023-08-11	15.851	15.984	15.612	15.636	15.636	1,776,416
2023-08-10	15.950	15.950	15.769	15.868	15.868	1,515,767
2023-08-09	15.901	16.017	15.835	15.868	15.868	1,671,736
2023-08-08	16.050	16.091	15.876	15.959	15.959	1,360,070
2023-08-07	16.033	16.116	15.893	16.017	16.017	2,100,909
2023-08-04	16.322	16.405	16.074	16.091	16.091	2,350,091
2023-08-03	16.256	16.306	16.033	16.281	16.281	2,065,833
2023-08-02	16.198	16.405	16.091	16.157	16.157	2,087,679
2023-08-01	16.273	16.355	16.091	16.248	16.248	3,272,638
2023-07-31	15.984	16.364	15.851	16.289	16.289	4,992,737
2023-07-28	15.719	16.025	15.669	15.984	15.984	3,078,482

← NewerPage 13 of 21 · 1,212 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.