Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 600694.SHG stock page

Dashang Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-0917.10717.81817.09917.57915.0586,340,972
2022-05-0617.01717.30616.94217.17414.7114,138,472
2022-05-0517.19017.66116.88417.41314.9166,903,985
2022-04-2915.97517.24015.95017.14914.69010,024,904
2022-04-2816.07416.63615.73615.94213.6565,999,471
2022-04-2716.36416.41315.53716.05013.7487,918,966
2022-04-2616.43817.23116.43816.58714.2088,465,728
2022-04-2517.39717.39716.35516.37214.0247,229,145
2022-04-2216.85117.57916.74417.40514.9096,370,005
2022-04-2117.33917.36416.70316.77714.3715,625,361
2022-04-2017.33917.58717.20717.50414.9947,591,946
2022-04-1917.05017.31416.98417.27314.7964,413,702
2022-04-1816.95017.23116.62817.03314.5915,075,103
2022-04-1517.14117.52916.96717.02514.5836,113,522
2022-04-1417.04117.34716.90917.16514.7045,823,834
2022-04-1317.76017.76916.99216.99214.55510,095,377
2022-04-1217.35517.96717.14117.90115.33413,604,094
2022-04-1117.50417.86017.16517.24014.76814,504,914
2022-04-0816.59516.73616.27316.68614.2933,678,218
2022-04-0716.75216.75216.39716.46314.1023,476,870
2022-04-0616.39716.77716.38816.75214.3504,660,220
2022-04-0116.04116.40515.95016.33913.9964,135,018
2022-03-3115.86816.15715.85116.04113.7412,029,212
2022-03-3015.90915.94215.75215.90913.6281,496,686
2022-03-2915.98415.98415.71915.81013.5431,043,827
2022-03-2815.85115.95915.66115.77713.5151,614,268
2022-03-2515.61215.87615.60315.74413.4861,858,506
2022-03-2415.71115.72715.57015.59513.3591,323,519
2022-03-2315.80215.93415.67815.75213.4931,580,993
2022-03-2215.66115.94215.50415.86013.5852,103,464
2022-03-2115.64515.75215.54615.66113.4151,697,159
2022-03-1815.42215.71915.36415.66113.4151,903,438
2022-03-1715.45515.62015.35515.43813.2242,695,927
2022-03-1615.19815.43814.91715.33913.1392,651,192
2022-03-1515.73615.73614.90114.91712.7784,690,930
2022-03-1415.95016.18215.72715.73613.4791,776,753
2022-03-1115.80216.14915.60316.09913.7912,114,868
2022-03-1015.98416.18215.83515.89313.6142,527,327
2022-03-0916.25616.43015.35515.80213.5365,211,150
2022-03-0816.71116.75216.24016.26513.9323,680,108
2022-03-0716.81817.06616.71916.77714.3713,123,838
2022-03-0417.09117.09116.86816.93414.5063,286,563
2022-03-0316.92617.13216.85117.08314.6333,630,392
2022-03-0216.60316.96716.55416.90114.4773,404,324
2022-03-0116.38816.84316.36416.71114.3143,414,369
2022-02-2816.38016.48816.21516.45514.0952,737,419
2022-02-2516.39716.43016.17416.35514.0102,395,480
2022-02-2416.64516.73616.00016.15713.8404,166,239
2022-02-2316.74416.81016.59516.66914.2792,161,223
2022-02-2216.80216.89316.52116.65314.2652,924,992
2022-02-2116.88416.90916.73616.87614.4561,807,101
2022-02-1816.67816.96716.62816.89314.4701,902,259
2022-02-1717.10717.10716.67816.71914.3223,297,408
2022-02-1616.91717.17416.91717.09114.6403,973,042
2022-02-1516.93417.12416.70316.77714.3712,630,270
2022-02-1416.73617.15716.61216.90914.4844,214,083
2022-02-1116.86817.00016.71116.75214.3502,898,041
2022-02-1016.85116.99216.76016.95914.5272,964,621
2022-02-0916.77716.99216.70316.88414.4633,699,127
2022-02-0816.43016.90916.32216.81014.3994,861,484
← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-070.5000 CNY
2022-05-312.0000 CNY
2021-07-020.6000 CNY
2020-06-240.7700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.