Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.364	14.430	14.240	14.322	13.877	1,420,657
2022-07-29	14.422	14.488	14.339	14.364	13.917	1,529,194
2022-07-28	14.413	14.479	14.397	14.422	13.973	1,773,379
2022-07-27	14.372	14.463	14.314	14.388	13.941	1,402,917
2022-07-26	14.455	14.512	14.372	14.446	13.997	1,533,152
2022-07-25	14.339	14.479	14.273	14.455	14.005	1,896,223
2022-07-22	14.372	14.438	14.198	14.339	13.893	1,612,567
2022-07-21	14.380	14.430	14.314	14.347	13.901	1,818,993
2022-07-20	14.347	14.413	14.281	14.397	13.949	1,951,786
2022-07-19	14.314	14.355	14.223	14.314	13.869	1,763,842
2022-07-18	14.058	14.347	14.033	14.314	13.869	2,498,895
2022-07-15	14.231	14.231	13.984	14.008	13.573	2,269,829
2022-07-14	14.405	14.405	14.215	14.248	13.805	1,912,534
2022-07-13	14.397	14.446	14.347	14.397	13.949	1,487,937
2022-07-12	14.355	14.422	14.306	14.388	13.941	1,953,666
2022-07-11	14.397	14.397	14.281	14.372	13.925	2,412,317
2022-07-08	14.438	14.471	14.364	14.397	13.949	1,445,769
2022-07-07	14.521	14.562	14.322	14.405	13.957	3,461,840
2022-07-06	14.694	14.694	14.446	14.521	14.069	2,375,609
2022-07-05	14.752	14.818	14.628	14.711	14.253	1,968,338
2022-07-04	14.793	14.868	14.703	14.744	14.285	2,408,031
2022-07-01	14.777	14.934	14.669	14.810	14.349	2,904,717
2022-06-30	14.661	14.851	14.636	14.793	14.333	3,886,187
2022-06-29	14.793	14.810	14.612	14.636	14.181	2,764,352
2022-06-28	14.769	14.802	14.669	14.785	14.325	2,071,811
2022-06-27	14.669	14.826	14.645	14.769	14.309	2,857,532
2022-06-24	14.595	14.645	14.504	14.645	14.189	2,327,798
2022-06-23	14.521	14.579	14.388	14.579	14.125	1,619,374
2022-06-22	14.661	14.661	14.463	14.471	14.021	2,028,146
2022-06-21	14.703	14.777	14.521	14.645	14.189	2,556,440
2022-06-20	14.546	14.686	14.479	14.661	14.205	1,666,166
2022-06-17	14.686	14.703	14.446	14.603	14.149	2,410,151
2022-06-16	14.645	14.793	14.628	14.686	14.229	2,368,922
2022-06-15	14.587	14.868	14.471	14.686	14.229	4,624,904
2022-06-14	14.430	14.537	14.281	14.521	14.069	2,139,955
2022-06-13	14.570	14.570	14.331	14.438	13.989	3,129,616
2022-06-10	14.488	14.645	14.430	14.628	14.173	2,558,713
2022-06-09	14.694	14.694	14.455	14.529	14.077	4,085,531
2022-06-08	14.802	14.835	14.603	14.752	14.293	4,298,868
2022-06-07	14.826	14.984	14.661	14.860	14.397	4,431,213
2022-06-06	14.777	14.835	14.628	14.835	14.373	4,279,509
2022-06-02	14.777	14.843	14.587	14.835	14.373	4,455,846
2022-06-01	15.000	15.083	14.744	14.785	14.325	7,715,151
2022-05-31	15.339	15.653	15.033	15.083	14.614	12,411,635
2022-05-30	17.322	17.413	17.066	17.256	14.782	10,694,123
2022-05-27	17.372	17.380	17.116	17.149	14.690	5,193,247
2022-05-26	17.562	17.752	17.231	17.331	14.845	9,812,118
2022-05-25	16.661	17.265	16.529	17.223	14.753	7,737,862
2022-05-24	17.355	17.355	16.455	16.463	14.102	8,484,497
2022-05-23	17.479	17.546	17.339	17.430	14.930	2,847,986
2022-05-20	17.463	17.546	17.347	17.512	15.001	3,914,342
2022-05-19	17.306	17.496	17.190	17.446	14.945	4,181,144
2022-05-18	17.504	17.950	17.380	17.570	15.051	5,706,917
2022-05-17	17.893	17.917	17.273	17.521	15.008	6,542,473
2022-05-16	17.744	18.050	17.347	18.041	15.454	7,394,715
2022-05-13	17.488	18.058	17.413	17.851	15.291	8,120,168
2022-05-12	17.537	17.752	17.215	17.669	15.136	5,766,610
2022-05-11	17.496	17.793	17.364	17.529	15.015	6,347,914
2022-05-10	17.512	17.628	17.190	17.512	15.001	5,558,982
2022-05-09	17.107	17.818	17.099	17.579	15.058	6,340,972

← NewerPage 18 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.