Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.107	17.818	17.099	17.579	15.058	6,340,972
2022-05-06	17.017	17.306	16.942	17.174	14.711	4,138,472
2022-05-05	17.190	17.661	16.884	17.413	14.916	6,903,985
2022-04-29	15.975	17.240	15.950	17.149	14.690	10,024,904
2022-04-28	16.074	16.636	15.736	15.942	13.656	5,999,471
2022-04-27	16.364	16.413	15.537	16.050	13.748	7,918,966
2022-04-26	16.438	17.231	16.438	16.587	14.208	8,465,728
2022-04-25	17.397	17.397	16.355	16.372	14.024	7,229,145
2022-04-22	16.851	17.579	16.744	17.405	14.909	6,370,005
2022-04-21	17.339	17.364	16.703	16.777	14.371	5,625,361
2022-04-20	17.339	17.587	17.207	17.504	14.994	7,591,946
2022-04-19	17.050	17.314	16.984	17.273	14.796	4,413,702
2022-04-18	16.950	17.231	16.628	17.033	14.591	5,075,103
2022-04-15	17.141	17.529	16.967	17.025	14.583	6,113,522
2022-04-14	17.041	17.347	16.909	17.165	14.704	5,823,834
2022-04-13	17.760	17.769	16.992	16.992	14.555	10,095,377
2022-04-12	17.355	17.967	17.141	17.901	15.334	13,604,094
2022-04-11	17.504	17.860	17.165	17.240	14.768	14,504,914
2022-04-08	16.595	16.736	16.273	16.686	14.293	3,678,218
2022-04-07	16.752	16.752	16.397	16.463	14.102	3,476,870
2022-04-06	16.397	16.777	16.388	16.752	14.350	4,660,220
2022-04-01	16.041	16.405	15.950	16.339	13.996	4,135,018
2022-03-31	15.868	16.157	15.851	16.041	13.741	2,029,212
2022-03-30	15.909	15.942	15.752	15.909	13.628	1,496,686
2022-03-29	15.984	15.984	15.719	15.810	13.543	1,043,827
2022-03-28	15.851	15.959	15.661	15.777	13.515	1,614,268
2022-03-25	15.612	15.876	15.603	15.744	13.486	1,858,506
2022-03-24	15.711	15.727	15.570	15.595	13.359	1,323,519
2022-03-23	15.802	15.934	15.678	15.752	13.493	1,580,993
2022-03-22	15.661	15.942	15.504	15.860	13.585	2,103,464
2022-03-21	15.645	15.752	15.546	15.661	13.415	1,697,159
2022-03-18	15.422	15.719	15.364	15.661	13.415	1,903,438
2022-03-17	15.455	15.620	15.355	15.438	13.224	2,695,927
2022-03-16	15.198	15.438	14.917	15.339	13.139	2,651,192
2022-03-15	15.736	15.736	14.901	14.917	12.778	4,690,930
2022-03-14	15.950	16.182	15.727	15.736	13.479	1,776,753
2022-03-11	15.802	16.149	15.603	16.099	13.791	2,114,868
2022-03-10	15.984	16.182	15.835	15.893	13.614	2,527,327
2022-03-09	16.256	16.430	15.355	15.802	13.536	5,211,150
2022-03-08	16.711	16.752	16.240	16.265	13.932	3,680,108
2022-03-07	16.818	17.066	16.719	16.777	14.371	3,123,838
2022-03-04	17.091	17.091	16.868	16.934	14.506	3,286,563
2022-03-03	16.926	17.132	16.851	17.083	14.633	3,630,392
2022-03-02	16.603	16.967	16.554	16.901	14.477	3,404,324
2022-03-01	16.388	16.843	16.364	16.711	14.314	3,414,369
2022-02-28	16.380	16.488	16.215	16.455	14.095	2,737,419
2022-02-25	16.397	16.430	16.174	16.355	14.010	2,395,480
2022-02-24	16.645	16.736	16.000	16.157	13.840	4,166,239
2022-02-23	16.744	16.810	16.595	16.669	14.279	2,161,223
2022-02-22	16.802	16.893	16.521	16.653	14.265	2,924,992
2022-02-21	16.884	16.909	16.736	16.876	14.456	1,807,101
2022-02-18	16.678	16.967	16.628	16.893	14.470	1,902,259
2022-02-17	17.107	17.107	16.678	16.719	14.322	3,297,408
2022-02-16	16.917	17.174	16.917	17.091	14.640	3,973,042
2022-02-15	16.934	17.124	16.703	16.777	14.371	2,630,270
2022-02-14	16.736	17.157	16.612	16.909	14.484	4,214,083
2022-02-11	16.868	17.000	16.711	16.752	14.350	2,898,041
2022-02-10	16.851	16.992	16.760	16.959	14.527	2,964,621
2022-02-09	16.777	16.992	16.703	16.884	14.463	3,699,127
2022-02-08	16.430	16.909	16.322	16.810	14.399	4,861,484

← NewerPage 19 of 21 · 1,217 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.