Dashang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.802 | 15.868 | 15.736 | 15.818 | 13.550 | 1,586,403 |
| 2021-11-04 | 15.760 | 15.868 | 15.719 | 15.802 | 13.536 | 1,553,918 |
| 2021-11-03 | 15.744 | 15.860 | 15.703 | 15.843 | 13.571 | 1,584,179 |
| 2021-11-02 | 16.198 | 16.198 | 15.562 | 15.744 | 13.486 | 3,879,589 |
| 2021-11-01 | 16.157 | 16.405 | 16.008 | 16.256 | 13.925 | 4,588,826 |
| 2021-10-29 | 15.405 | 16.281 | 15.372 | 16.107 | 13.798 | 6,699,112 |
| 2021-10-28 | 15.546 | 15.579 | 15.165 | 15.248 | 13.061 | 1,811,916 |
| 2021-10-27 | 15.512 | 15.777 | 15.512 | 15.587 | 13.352 | 1,868,240 |
| 2021-10-26 | 15.711 | 15.727 | 15.521 | 15.570 | 13.337 | 1,033,967 |
| 2021-10-25 | 15.612 | 15.694 | 15.521 | 15.686 | 13.437 | 1,097,232 |
| 2021-10-22 | 15.628 | 15.711 | 15.570 | 15.595 | 13.359 | 1,163,850 |
| 2021-10-21 | 15.537 | 15.686 | 15.455 | 15.628 | 13.387 | 2,431,302 |
| 2021-10-20 | 15.727 | 15.744 | 15.422 | 15.446 | 13.231 | 2,353,868 |
| 2021-10-19 | 15.554 | 15.777 | 15.554 | 15.719 | 13.465 | 1,828,709 |
| 2021-10-18 | 15.537 | 15.669 | 15.471 | 15.603 | 13.366 | 1,750,982 |
| 2021-10-15 | 15.711 | 15.744 | 15.479 | 15.512 | 13.288 | 2,024,478 |
| 2021-10-14 | 15.769 | 15.802 | 15.587 | 15.694 | 13.444 | 1,510,019 |
← NewerPage 21 of 21 · 1,217 trading days
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.