Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.820	14.980	14.540	14.620	14.620	4,699,550
2026-07-16	14.720	14.840	14.610	14.720	14.720	3,285,641
2026-07-15	14.370	14.810	14.370	14.750	14.750	3,977,438
2026-07-14	14.300	14.560	14.110	14.490	14.490	5,106,300
2026-07-13	13.980	14.190	13.900	14.130	14.130	3,075,292
2026-07-10	13.960	14.170	13.810	14.040	14.040	2,946,383
2026-07-09	14.090	14.170	13.890	13.960	13.960	2,342,055
2026-07-08	14.000	14.190	13.940	14.090	14.090	1,975,931
2026-07-07	14.410	14.410	13.950	14.120	14.120	3,095,354
2026-07-06	14.140	14.430	14.050	14.380	14.380	3,635,993
2026-07-03	13.680	14.190	13.650	14.150	14.150	5,093,489
2026-07-02	13.510	13.770	13.440	13.680	13.680	3,798,050
2026-07-01	13.230	13.600	13.150	13.500	13.500	4,134,600
2026-06-30	13.570	13.570	13.190	13.230	13.230	2,882,620
2026-06-29	13.290	13.600	12.970	13.530	13.530	3,717,457
2026-06-26	13.650	13.650	13.300	13.330	13.330	3,629,704
2026-06-25	13.870	13.880	13.590	13.640	13.640	3,646,825
2026-06-24	14.160	14.300	13.850	13.860	13.860	2,998,442
2026-06-23	14.040	14.420	14.040	14.160	14.160	3,509,779
2026-06-22	14.020	14.290	13.730	14.110	14.110	3,449,267
2026-06-18	14.180	14.360	14.020	14.120	14.120	2,816,151
2026-06-17	14.600	14.650	14.190	14.280	14.280	2,831,051
2026-06-16	14.770	14.770	14.480	14.600	14.600	2,872,635
2026-06-15	14.680	14.840	14.590	14.790	14.790	3,664,828
2026-06-12	14.360	14.700	14.330	14.660	14.660	4,313,115
2026-06-11	14.310	14.440	14.150	14.420	14.420	3,526,795
2026-06-10	14.130	14.410	13.900	14.400	14.400	4,262,821
2026-06-09	14.400	14.420	14.100	14.140	14.140	3,346,519
2026-06-08	14.540	14.680	14.230	14.300	14.300	3,933,528
2026-06-05	14.400	14.830	14.400	14.640	14.640	4,531,311
2026-06-04	14.770	14.900	14.300	14.400	14.400	5,052,788
2026-06-03	15.150	15.160	14.710	14.890	14.890	5,766,422
2026-06-02	15.550	15.620	15.100	15.230	15.230	6,071,499
2026-06-01	15.060	15.660	14.810	15.620	15.620	7,530,974
2026-05-29	14.610	15.320	14.560	15.060	15.060	7,457,026
2026-05-28	15.673	15.727	15.482	15.591	14.591	4,750,172
2026-05-27	16.073	16.091	15.536	15.709	14.702	5,285,383
2026-05-26	16.009	16.146	15.927	16.064	15.033	3,117,140
2026-05-25	16.046	16.109	15.891	16.046	15.016	3,451,723
2026-05-22	17.290	17.570	17.120	17.480	16.359	2,687,910
2026-05-21	17.690	17.690	17.180	17.210	17.210	4,093,542
2026-05-20	17.760	17.790	17.420	17.620	17.620	4,209,255
2026-05-19	17.530	17.880	17.420	17.750	17.750	5,060,487
2026-05-18	17.970	17.970	17.300	17.490	17.490	6,190,386
2026-05-15	17.810	18.100	17.730	17.970	17.970	5,761,160
2026-05-14	18.370	18.370	17.820	17.850	17.850	6,849,005
2026-05-13	18.350	18.730	18.300	18.340	18.340	6,824,970
2026-05-12	18.340	18.500	18.010	18.480	18.480	6,172,041
2026-05-11	17.920	18.510	17.820	18.440	18.440	6,177,718
2026-05-08	17.910	18.080	17.910	17.970	17.970	2,477,314
2026-05-07	18.220	18.290	17.910	17.950	17.950	4,291,603
2026-05-06	18.140	18.340	18.080	18.290	18.290	3,995,738
2026-04-30	18.290	18.380	18.180	18.200	18.200	3,924,913
2026-04-29	18.110	18.330	18.110	18.250	18.250	4,106,984
2026-04-28	18.120	18.260	18.040	18.200	18.200	5,296,290
2026-04-27	18.000	18.410	17.880	18.250	18.250	9,950,534
2026-04-24	17.560	18.180	17.560	18.030	18.030	12,723,018
2026-04-23	16.790	17.070	16.660	17.040	17.040	3,050,793
2026-04-22	16.950	16.950	16.730	16.760	16.760	1,591,155
2026-04-21	16.840	16.920	16.790	16.910	16.910	1,124,754

← NewerPage 2 of 3 · 121 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.