Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.537	14.678	14.488	14.669	14.213	2,775,880
2023-01-31	14.413	14.529	14.364	14.521	14.069	2,339,268
2023-01-30	14.537	14.570	14.413	14.413	13.965	3,243,252
2023-01-20	14.347	14.422	14.339	14.397	13.949	1,821,751
2023-01-19	14.331	14.347	14.281	14.347	13.901	2,104,674
2023-01-18	14.405	14.405	14.306	14.372	13.925	1,356,894
2023-01-17	14.355	14.438	14.281	14.347	13.901	1,571,737
2023-01-16	14.306	14.413	14.265	14.388	13.941	3,906,892
2023-01-13	14.157	14.331	14.132	14.306	13.861	2,464,179
2023-01-12	14.141	14.207	14.083	14.165	13.725	1,795,183
2023-01-11	14.446	14.446	14.116	14.174	13.733	2,933,004
2023-01-10	14.355	14.512	14.231	14.422	13.973	2,515,551
2023-01-09	14.339	14.430	14.306	14.364	13.917	2,362,620
2023-01-06	14.636	14.653	14.215	14.355	13.909	5,026,584
2023-01-05	14.744	14.760	14.570	14.628	14.173	3,817,640
2023-01-04	14.851	14.851	14.669	14.744	14.285	3,106,198
2023-01-03	14.793	14.950	14.686	14.851	14.389	5,377,852
2022-12-30	14.711	15.099	14.645	14.959	14.493	7,369,119
2022-12-29	14.380	14.785	14.256	14.711	14.253	4,201,188
2022-12-28	14.488	14.537	14.331	14.430	13.981	1,628,418
2022-12-27	14.273	14.612	14.165	14.471	14.021	3,490,875
2022-12-26	14.091	14.331	14.000	14.215	13.773	1,843,915
2022-12-23	14.132	14.331	13.950	14.074	13.637	1,885,543
2022-12-22	14.512	14.529	14.124	14.190	13.749	1,981,952
2022-12-21	14.314	14.512	14.165	14.422	13.973	1,866,062
2022-12-20	14.355	14.372	14.083	14.190	13.749	1,635,416
2022-12-19	14.719	14.752	14.207	14.240	13.797	2,374,651
2022-12-16	14.669	14.752	14.496	14.612	14.157	2,648,774
2022-12-15	14.793	15.116	14.653	14.818	14.357	3,684,809
2022-12-14	14.570	14.909	14.546	14.752	14.293	4,017,023
2022-12-13	14.397	14.661	14.314	14.579	14.125	2,337,018
2022-12-12	14.579	14.711	14.339	14.397	13.949	3,143,882
2022-12-09	14.694	14.860	14.579	14.579	14.125	4,384,219
2022-12-08	14.661	14.917	14.570	14.785	14.325	4,822,893
2022-12-07	14.719	14.934	14.587	14.636	14.181	4,274,522
2022-12-06	14.479	14.818	14.422	14.678	14.221	4,993,820
2022-12-05	14.537	14.554	14.380	14.479	14.029	2,694,732
2022-12-02	14.289	14.397	14.190	14.331	13.885	1,901,322
2022-12-01	14.380	14.471	14.306	14.314	13.869	2,712,970
2022-11-30	14.207	14.331	14.157	14.240	13.797	1,956,294
2022-11-29	14.033	14.223	14.033	14.215	13.773	2,461,720
2022-11-28	14.058	14.132	13.884	14.000	13.565	2,356,596
2022-11-25	14.157	14.190	14.058	14.157	13.717	1,464,826
2022-11-24	14.107	14.149	14.050	14.124	13.685	1,654,796
2022-11-23	14.157	14.198	14.033	14.033	13.597	1,355,985
2022-11-22	13.967	14.174	13.950	14.116	13.677	2,151,146
2022-11-21	14.008	14.033	13.860	14.008	13.573	1,412,212
2022-11-18	14.107	14.198	13.959	13.984	13.549	1,852,058
2022-11-17	14.000	14.099	13.975	14.074	13.637	1,349,081
2022-11-16	13.917	14.124	13.901	14.017	13.581	1,944,898
2022-11-15	13.785	13.959	13.744	13.950	13.517	2,150,920
2022-11-14	13.843	13.950	13.736	13.810	13.380	1,907,323
2022-11-11	13.901	14.025	13.802	13.818	13.388	2,490,605
2022-11-10	13.579	13.793	13.479	13.744	13.316	1,804,110
2022-11-09	13.595	13.678	13.562	13.603	13.180	1,517,399
2022-11-08	13.636	13.645	13.529	13.595	13.172	1,012,891
2022-11-07	13.479	13.661	13.471	13.661	13.236	1,900,184
2022-11-04	13.430	13.628	13.355	13.579	13.156	1,908,386
2022-11-03	13.322	13.446	13.281	13.397	12.980	1,426,021
2022-11-02	13.165	13.413	13.066	13.372	12.956	2,327,176

← NewerPage 16 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.