Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.438	16.579	16.298	16.405	14.053	3,207,639
2022-01-28	15.950	16.388	15.868	16.198	13.876	3,912,164
2022-01-27	15.934	16.025	15.752	15.769	13.507	2,072,140
2022-01-26	15.909	15.992	15.719	15.934	13.649	1,595,032
2022-01-25	16.455	16.529	15.851	15.868	13.592	3,088,666
2022-01-24	16.752	16.760	16.331	16.455	14.095	3,166,217
2022-01-21	16.628	16.860	16.471	16.769	14.364	3,864,283
2022-01-20	16.777	16.860	16.570	16.587	14.208	2,781,162
2022-01-19	16.388	16.942	16.314	16.818	14.407	5,447,498
2022-01-18	16.529	16.711	16.322	16.405	14.053	2,667,808
2022-01-17	16.496	16.835	16.479	16.529	14.159	2,681,593
2022-01-14	16.785	16.785	16.364	16.364	14.017	4,306,650
2022-01-13	16.744	16.917	16.703	16.793	14.385	2,294,139
2022-01-12	16.835	16.901	16.620	16.744	14.343	2,448,451
2022-01-11	16.612	17.083	16.612	16.851	14.435	3,810,096
2022-01-10	16.694	16.785	16.512	16.752	14.350	2,136,916
2022-01-07	16.661	16.826	16.579	16.628	14.244	3,746,732
2022-01-06	16.595	16.843	16.570	16.603	14.222	2,859,458
2022-01-05	16.595	16.727	16.388	16.554	14.180	3,538,670
2022-01-04	16.281	16.736	16.141	16.595	14.215	5,918,942
2021-12-31	15.926	16.198	15.926	16.124	13.812	3,100,433
2021-12-30	15.893	16.008	15.884	15.942	13.656	1,672,462
2021-12-29	15.984	16.008	15.884	15.926	13.642	1,436,683
2021-12-28	16.107	16.116	15.959	15.984	13.692	2,102,612
2021-12-27	16.141	16.149	15.984	16.132	13.819	3,031,050
2021-12-24	15.959	16.165	15.826	16.141	13.826	4,084,315
2021-12-23	15.984	16.091	15.959	15.959	13.670	2,069,602
2021-12-22	16.025	16.058	15.884	15.975	13.684	1,753,263
2021-12-21	15.810	16.074	15.760	16.008	13.713	2,604,116
2021-12-20	15.694	15.901	15.686	15.760	13.500	1,817,057
2021-12-17	15.711	15.793	15.653	15.703	13.451	1,789,766
2021-12-16	15.678	15.769	15.628	15.760	13.500	1,792,985
2021-12-15	15.694	15.785	15.595	15.661	13.415	2,260,104
2021-12-14	15.860	15.901	15.636	15.703	13.451	3,541,549
2021-12-13	15.942	16.050	15.810	15.909	13.628	2,778,166
2021-12-10	15.992	16.058	15.868	15.901	13.621	3,264,593
2021-12-09	15.835	16.050	15.835	15.992	13.699	3,095,382
2021-12-08	15.785	15.901	15.703	15.826	13.557	2,666,908
2021-12-07	15.603	15.818	15.603	15.785	13.522	1,889,140
2021-12-06	15.620	15.826	15.620	15.653	13.408	1,982,793
2021-12-03	15.661	15.736	15.587	15.686	13.437	1,363,607
2021-12-02	15.653	15.669	15.562	15.636	13.394	1,147,613
2021-12-01	15.496	15.669	15.455	15.645	13.401	1,605,448
2021-11-30	15.446	15.579	15.446	15.521	13.295	1,589,846
2021-11-29	15.504	15.512	15.413	15.438	13.224	1,748,934
2021-11-26	15.703	15.727	15.546	15.628	13.387	1,304,718
2021-11-25	15.744	15.802	15.636	15.669	13.422	1,725,790
2021-11-24	15.628	15.752	15.595	15.736	13.479	1,748,670
2021-11-23	15.661	15.719	15.603	15.636	13.394	1,745,209
2021-11-22	15.579	15.645	15.512	15.620	13.380	1,656,630
2021-11-19	15.496	15.653	15.430	15.587	13.352	1,814,218
2021-11-18	15.628	15.736	15.479	15.488	13.267	3,039,778
2021-11-17	15.760	15.843	15.628	15.694	13.444	2,615,919
2021-11-16	15.810	15.934	15.744	15.793	13.529	1,734,472
2021-11-15	15.537	15.893	15.496	15.860	13.585	2,327,491
2021-11-12	15.727	15.744	15.463	15.603	13.366	1,787,334
2021-11-11	15.603	15.769	15.521	15.736	13.479	1,654,866
2021-11-10	15.587	15.645	15.388	15.603	13.366	1,806,046
2021-11-09	15.777	15.777	15.620	15.645	13.401	1,340,702
2021-11-08	15.860	15.860	15.669	15.711	13.458	1,476,563

← NewerPage 20 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.