Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.909	15.992	15.703	15.793	15.793	3,364,380
2023-07-26	16.107	16.116	15.868	15.984	15.984	2,118,265
2023-07-25	16.223	16.223	15.843	15.884	15.884	2,737,068
2023-07-24	16.504	16.504	15.785	16.058	16.058	3,708,480
2023-07-21	15.868	16.025	15.744	15.876	15.876	2,511,336
2023-07-20	15.901	15.992	15.810	15.818	15.818	2,089,670
2023-07-19	15.636	15.851	15.620	15.843	15.843	1,896,345
2023-07-18	15.380	15.744	15.355	15.686	15.686	2,206,110
2023-07-17	15.273	15.438	15.207	15.405	15.405	1,740,343
2023-07-14	15.273	15.372	15.207	15.265	15.265	929,159
2023-07-13	15.198	15.314	15.132	15.273	15.273	1,557,534
2023-07-12	15.182	15.405	15.107	15.116	15.116	1,910,980
2023-07-11	15.107	15.223	15.033	15.182	15.182	1,640,657
2023-07-10	14.917	15.074	14.876	15.033	15.033	1,794,672
2023-07-07	14.893	15.074	14.802	15.017	15.017	1,430,621
2023-07-06	14.959	15.025	14.835	14.893	14.893	1,261,864
2023-07-05	14.860	15.025	14.810	14.975	14.975	1,836,667
2023-07-04	14.876	14.901	14.793	14.860	14.860	1,183,914
2023-07-03	14.719	14.909	14.645	14.876	14.876	2,396,435
2023-06-30	14.529	14.694	14.529	14.653	14.653	1,870,903
2023-06-29	14.529	14.628	14.413	14.570	14.570	1,932,776
2023-06-28	14.422	14.504	14.306	14.496	14.496	1,556,360
2023-06-27	14.231	14.488	14.207	14.438	14.438	3,017,861
2023-06-26	14.397	14.430	14.157	14.207	14.207	2,126,454
2023-06-21	14.636	14.686	14.455	14.463	14.463	1,729,695
2023-06-20	14.876	14.884	14.579	14.645	14.645	3,168,105
2023-06-19	15.198	15.223	14.818	14.835	14.835	3,316,731
2023-06-16	15.372	15.496	15.198	15.198	15.198	1,999,767
2023-06-15	15.455	15.537	15.198	15.372	15.372	2,541,206
2023-06-14	15.413	15.537	15.289	15.488	15.488	1,232,787
2023-06-13	15.331	15.479	15.240	15.413	15.413	1,756,557
2023-06-12	15.620	15.727	15.289	15.331	15.331	2,976,321
2023-06-09	15.934	16.008	15.546	15.620	15.620	3,041,131
2023-06-08	15.992	16.066	15.793	15.909	15.909	1,917,708
2023-06-07	15.744	16.074	15.678	16.074	16.074	2,408,828
2023-06-06	16.446	16.463	16.008	16.074	15.574	1,493,325
2023-06-05	16.322	16.413	16.174	16.397	15.887	1,971,385
2023-06-02	15.950	16.198	15.934	16.174	15.671	1,202,015
2023-06-01	16.124	16.141	15.950	15.967	15.470	1,649,088
2023-05-31	16.017	16.149	15.942	16.132	15.630	1,354,889
2023-05-30	15.901	16.248	15.884	16.008	15.510	1,664,960
2023-05-29	15.884	16.041	15.835	15.975	15.478	1,196,599
2023-05-26	15.868	16.000	15.678	15.884	15.390	1,268,564
2023-05-25	15.967	16.091	15.703	15.835	15.342	1,657,458
2023-05-24	16.132	16.248	15.967	15.967	15.470	1,511,169
2023-05-23	16.223	16.306	16.132	16.223	15.719	1,613,293
2023-05-22	16.372	16.413	16.157	16.265	15.759	1,944,403
2023-05-19	16.694	16.694	16.240	16.413	15.903	2,031,171
2023-05-18	16.463	16.686	16.463	16.645	16.127	1,633,817
2023-05-17	16.438	16.529	16.339	16.504	15.991	1,299,815
2023-05-16	16.752	16.760	16.405	16.446	15.935	2,163,200
2023-05-15	16.860	17.000	16.504	16.711	16.191	2,397,060
2023-05-12	17.066	17.074	16.736	16.777	16.255	3,455,225
2023-05-11	16.752	17.074	16.521	17.033	16.503	4,415,557
2023-05-10	16.860	16.901	16.595	16.612	16.095	3,375,754
2023-05-09	17.091	17.223	16.851	16.876	16.351	3,656,909
2023-05-08	16.802	17.314	16.694	17.107	16.575	4,249,315
2023-05-05	16.694	16.975	16.512	16.802	16.279	4,811,456
2023-05-04	16.174	17.033	16.008	16.959	16.431	11,962,378
2023-04-28	15.802	16.422	15.703	16.388	15.879	7,262,918

← NewerPage 14 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.