Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.990	16.990	16.820	16.840	16.840	1,608,321
2026-04-17	17.010	17.040	16.860	16.980	16.980	1,547,936
2026-04-16	17.030	17.080	16.930	17.060	17.060	1,543,654
2026-04-15	16.850	17.110	16.830	17.040	17.040	3,178,083
2026-04-14	16.680	16.900	16.640	16.830	16.830	2,728,992
2026-04-13	16.670	16.670	16.550	16.650	16.650	1,344,614
2026-04-10	16.620	16.750	16.620	16.670	16.670	1,631,164
2026-04-09	16.710	16.730	16.540	16.570	16.570	1,847,776
2026-04-08	16.660	16.810	16.600	16.780	16.780	2,522,354
2026-04-07	16.420	16.570	16.200	16.490	16.490	1,714,251
2026-04-03	16.580	16.620	16.320	16.370	16.370	1,481,701
2026-04-02	16.530	16.750	16.530	16.620	16.620	2,138,608
2026-04-01	16.590	16.660	16.500	16.610	16.610	2,095,551
2026-03-31	16.480	16.660	16.420	16.450	16.450	1,933,579
2026-03-30	16.270	16.510	16.260	16.480	16.480	1,808,810
2026-03-27	16.250	16.500	16.230	16.490	16.490	1,699,619
2026-03-26	16.600	16.690	16.390	16.420	16.420	2,203,737
2026-03-25	16.470	16.650	16.420	16.640	16.640	3,103,641
2026-03-24	16.300	16.440	16.180	16.420	16.420	2,667,155
2026-03-23	16.900	16.930	16.080	16.150	16.150	5,396,691
2026-03-20	17.300	17.440	17.110	17.110	17.110	3,121,838
2026-03-19	17.450	17.530	17.270	17.290	17.290	1,974,690
2026-03-18	17.590	17.650	17.330	17.560	17.560	2,557,582
2026-03-17	17.780	17.800	17.580	17.580	17.580	2,404,238
2026-03-16	17.760	17.760	17.610	17.700	17.700	1,822,983
2026-03-13	17.610	17.780	17.580	17.700	17.700	3,227,381
2026-03-12	17.590	17.690	17.510	17.620	17.620	2,374,936
2026-03-11	17.590	17.600	17.450	17.570	17.570	2,231,448
2026-03-10	17.530	17.580	17.450	17.560	17.560	2,313,085
2026-03-09	17.410	17.500	17.310	17.410	17.410	2,828,952
2026-03-06	17.250	17.570	17.250	17.570	17.570	2,373,237
2026-03-05	17.400	17.480	17.300	17.330	17.330	3,004,755
2026-03-04	17.500	17.550	17.190	17.260	17.260	4,465,494
2026-03-03	17.740	17.880	17.500	17.560	17.560	4,013,342
2026-03-02	17.900	18.000	17.680	17.760	17.760	5,106,660
2026-02-27	18.000	18.160	18.000	18.140	18.140	2,079,967
2026-02-26	18.140	18.200	17.990	18.060	18.060	2,762,577
2026-02-25	17.980	18.200	17.950	18.180	18.180	4,057,674
2026-02-24	17.880	17.950	17.780	17.930	17.930	3,273,033
2026-02-13	17.940	18.040	17.800	17.800	17.800	2,607,721
2026-02-12	18.170	18.180	17.910	17.930	17.930	4,318,057
2026-02-11	18.190	18.240	18.120	18.160	18.160	3,080,516
2026-02-10	18.420	18.430	18.120	18.190	18.190	5,294,273
2026-02-09	18.390	18.430	18.300	18.410	18.410	3,748,393
2026-02-06	18.490	18.490	18.260	18.320	18.320	5,526,698
2026-02-05	18.300	18.650	18.230	18.550	18.550	8,144,266
2026-02-04	18.030	18.290	17.910	18.290	18.290	5,504,591
2026-02-03	17.820	18.050	17.820	18.030	18.030	3,944,787
2026-02-02	18.190	18.270	17.770	17.780	17.780	7,094,758
2026-01-30	18.300	18.430	18.040	18.200	18.200	8,518,675
2026-01-29	18.510	18.740	18.190	18.260	18.260	14,810,805
2026-01-28	18.470	18.650	18.360	18.480	18.480	5,810,121
2026-01-27	18.840	18.850	18.370	18.480	18.480	8,360,293
2026-01-26	19.260	19.260	18.740	18.860	18.860	7,780,270
2026-01-23	19.170	19.260	19.110	19.240	19.240	5,654,864
2026-01-22	19.060	19.270	19.020	19.150	19.150	5,293,215
2026-01-21	19.300	19.400	19.000	19.070	19.070	6,419,416
2026-01-20	19.460	19.510	19.120	19.340	19.340	7,377,106
2026-01-19	18.970	19.590	18.850	19.390	19.390	9,123,645
2026-01-16	19.190	19.380	18.820	18.890	18.890	9,423,258

← NewerPage 3 of 21 · 1,212 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.