Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.917	13.165	12.909	13.141	12.732	1,946,971
2022-10-31	13.058	13.198	12.884	12.917	12.516	2,290,687
2022-10-28	13.546	13.554	13.182	13.207	12.796	1,804,159
2022-10-27	13.446	13.579	13.314	13.537	13.116	1,391,854
2022-10-26	13.182	13.455	13.149	13.364	12.948	1,779,428
2022-10-25	13.207	13.339	13.083	13.174	12.764	1,576,630
2022-10-24	13.603	13.678	13.198	13.289	12.876	2,298,686
2022-10-21	13.587	13.711	13.537	13.579	13.156	1,322,378
2022-10-20	13.546	13.661	13.430	13.554	13.132	1,392,580
2022-10-19	13.628	13.694	13.537	13.570	13.148	1,594,563
2022-10-18	13.719	13.769	13.636	13.669	13.244	1,703,704
2022-10-17	13.521	13.727	13.479	13.694	13.268	1,955,239
2022-10-14	13.413	13.661	13.413	13.570	13.148	2,372,085
2022-10-13	13.405	13.512	13.322	13.388	12.972	1,846,128
2022-10-12	13.223	13.496	13.207	13.471	13.052	1,868,504
2022-10-11	13.413	13.537	13.190	13.339	12.924	1,981,375
2022-10-10	13.620	13.719	13.438	13.455	13.036	1,898,127
2022-09-30	13.694	13.818	13.579	13.612	13.188	1,404,264
2022-09-29	14.033	14.091	13.669	13.694	13.268	2,269,114
2022-09-28	14.008	14.190	13.884	13.934	13.501	2,150,776
2022-09-27	14.000	14.107	13.810	14.091	13.653	2,556,071
2022-09-26	14.364	14.364	13.901	13.917	13.485	3,533,203
2022-09-23	14.529	14.661	14.322	14.380	13.933	1,976,535
2022-09-22	14.661	14.769	14.455	14.496	14.045	1,889,899
2022-09-21	14.488	14.760	14.355	14.711	14.253	2,971,571
2022-09-20	14.265	14.669	14.207	14.521	14.069	2,869,619
2022-09-19	14.380	14.405	14.066	14.240	13.797	2,706,570
2022-09-16	14.736	14.744	14.355	14.388	13.941	2,792,607
2022-09-15	14.826	14.934	14.620	14.736	14.277	4,338,457
2022-09-14	14.554	14.876	14.471	14.818	14.357	4,700,013
2022-09-13	14.694	14.711	14.579	14.653	14.197	1,823,192
2022-09-09	14.595	14.686	14.570	14.636	14.181	1,918,295
2022-09-08	14.562	14.736	14.422	14.645	14.189	3,549,063
2022-09-07	14.661	14.661	14.438	14.521	14.069	1,742,178
2022-09-06	14.612	14.711	14.504	14.645	14.189	2,265,931
2022-09-05	14.546	14.603	14.405	14.595	14.141	1,989,854
2022-09-02	14.579	14.703	14.504	14.595	14.141	2,808,057
2022-09-01	14.504	14.678	14.388	14.570	14.117	3,442,955
2022-08-31	14.479	14.562	14.364	14.422	13.973	2,478,692
2022-08-30	14.339	14.488	14.322	14.471	14.021	2,011,063
2022-08-29	14.298	14.405	14.132	14.364	13.917	1,854,799
2022-08-26	14.223	14.488	14.190	14.397	13.949	2,891,691
2022-08-25	14.041	14.231	13.967	14.223	13.781	2,231,772
2022-08-24	14.240	14.306	13.950	13.975	13.541	2,046,214
2022-08-23	14.306	14.306	14.182	14.240	13.797	1,132,595
2022-08-22	14.248	14.322	14.165	14.306	13.861	1,457,846
2022-08-19	14.215	14.331	14.132	14.256	13.813	1,305,863
2022-08-18	14.306	14.314	14.157	14.165	13.725	1,556,907
2022-08-17	14.281	14.347	14.231	14.339	13.893	1,275,405
2022-08-16	14.273	14.331	14.215	14.256	13.813	1,119,832
2022-08-15	14.298	14.339	14.215	14.240	13.797	1,220,133
2022-08-12	14.298	14.364	14.215	14.322	13.877	1,504,031
2022-08-11	14.141	14.289	14.132	14.281	13.837	1,809,371
2022-08-10	14.182	14.182	14.025	14.099	13.661	1,640,084
2022-08-09	14.116	14.198	14.066	14.182	13.741	1,111,561
2022-08-08	14.066	14.174	14.050	14.149	13.709	1,089,363
2022-08-05	14.041	14.132	13.926	14.124	13.685	1,119,129
2022-08-04	13.826	14.017	13.752	14.000	13.565	1,515,923
2022-08-03	13.893	14.008	13.727	13.736	13.308	1,748,208
2022-08-02	14.306	14.306	13.760	13.860	13.428	3,476,294

← NewerPage 17 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.