Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.562	15.868	15.471	15.851	15.358	3,469,518
2023-04-26	15.430	15.653	15.289	15.620	15.134	2,160,213
2023-04-25	15.719	15.727	15.190	15.405	14.926	2,622,821
2023-04-24	15.405	15.802	15.281	15.727	15.238	3,691,549
2023-04-21	15.570	15.818	15.397	15.422	14.942	2,311,361
2023-04-20	15.835	15.868	15.504	15.587	15.102	2,135,076
2023-04-19	15.769	15.917	15.669	15.868	15.374	2,500,554
2023-04-18	15.810	15.810	15.645	15.760	15.270	1,831,220
2023-04-17	15.537	15.826	15.405	15.818	15.326	3,863,802
2023-04-14	15.645	15.703	15.455	15.471	14.990	1,852,827
2023-04-13	15.455	15.686	15.397	15.636	15.150	2,221,777
2023-04-12	15.231	15.669	15.190	15.504	15.022	3,161,796
2023-04-11	15.066	15.339	14.975	15.240	14.766	2,019,880
2023-04-10	15.488	15.603	15.058	15.066	14.598	4,190,453
2023-04-07	15.488	15.521	15.306	15.380	14.902	2,391,631
2023-04-06	15.645	15.868	15.479	15.546	15.062	3,104,876
2023-04-04	15.355	15.653	15.289	15.645	15.158	4,595,876
2023-04-03	15.537	15.537	15.107	15.413	14.934	8,343,119
2023-03-31	15.570	15.950	15.504	15.876	15.382	3,870,891
2023-03-30	15.752	15.752	15.438	15.504	15.022	2,313,699
2023-03-29	15.752	15.901	15.529	15.703	15.214	3,145,516
2023-03-28	15.562	15.752	15.372	15.752	15.262	3,930,342
2023-03-27	15.364	15.579	15.364	15.562	15.078	3,319,584
2023-03-24	15.455	15.636	15.331	15.413	14.934	3,086,478
2023-03-23	15.405	15.405	15.223	15.364	14.886	2,037,277
2023-03-22	15.364	15.422	15.306	15.405	14.926	2,574,638
2023-03-21	15.231	15.397	15.124	15.339	14.862	3,012,117
2023-03-20	14.926	15.240	14.926	15.190	14.718	3,697,787
2023-03-17	14.984	15.091	14.934	14.950	14.485	1,893,061
2023-03-16	14.926	15.074	14.793	14.967	14.501	1,773,390
2023-03-15	14.876	14.967	14.835	14.942	14.477	1,558,705
2023-03-14	15.017	15.058	14.736	14.826	14.365	2,835,074
2023-03-13	15.025	15.174	14.984	15.058	14.590	1,720,092
2023-03-10	15.008	15.124	14.884	15.058	14.590	2,734,661
2023-03-09	15.116	15.116	14.942	15.058	14.590	2,291,838
2023-03-08	15.000	15.124	14.967	15.083	14.614	1,923,785
2023-03-07	15.256	15.364	14.992	15.017	14.549	3,791,473
2023-03-06	15.190	15.314	15.083	15.248	14.774	2,769,933
2023-03-03	15.165	15.215	15.074	15.182	14.710	2,292,596
2023-03-02	15.182	15.231	15.083	15.165	14.694	2,348,478
2023-03-01	15.141	15.231	15.025	15.215	14.742	3,137,753
2023-02-28	14.876	15.182	14.868	15.124	14.654	3,660,643
2023-02-27	14.893	14.950	14.777	14.917	14.453	2,259,569
2023-02-24	14.950	14.950	14.744	14.901	14.437	1,827,383
2023-02-23	14.860	14.992	14.818	14.884	14.421	2,319,573
2023-02-22	14.703	14.884	14.636	14.860	14.397	3,060,292
2023-02-21	14.711	14.760	14.653	14.727	14.269	2,198,449
2023-02-20	14.479	14.711	14.479	14.703	14.245	1,749,160
2023-02-17	14.488	14.612	14.463	14.479	14.029	1,648,677
2023-02-16	14.645	14.876	14.430	14.521	14.069	4,086,495
2023-02-15	14.719	14.752	14.603	14.620	14.165	1,861,706
2023-02-14	14.777	14.793	14.694	14.744	14.285	1,872,723
2023-02-13	14.669	14.760	14.669	14.752	14.293	1,784,975
2023-02-10	14.636	14.744	14.620	14.694	14.237	2,061,792
2023-02-09	14.603	14.661	14.562	14.653	14.197	1,940,203
2023-02-08	14.546	14.636	14.463	14.620	14.165	2,295,146
2023-02-07	14.504	14.570	14.446	14.546	14.093	1,790,155
2023-02-06	14.504	14.570	14.388	14.479	14.029	1,823,470
2023-02-03	14.636	14.636	14.405	14.504	14.053	2,548,366
2023-02-02	14.678	14.678	14.579	14.645	14.189	2,290,167

← NewerPage 15 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.