Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.680	19.810	19.250	19.340	19.340	10,026,173
2026-01-14	19.760	20.210	19.460	19.780	19.780	17,302,183
2026-01-13	19.960	20.300	19.550	19.760	19.760	30,242,415
2026-01-12	18.230	20.050	18.190	20.050	20.050	38,828,651
2026-01-09	18.140	18.280	18.060	18.230	18.230	7,397,026
2026-01-08	18.140	18.190	17.950	18.110	18.110	6,468,337
2026-01-07	18.260	18.350	18.120	18.220	18.220	7,265,179
2026-01-06	18.000	18.350	17.950	18.350	18.350	8,429,784
2026-01-05	18.000	18.000	17.900	17.990	17.990	5,274,468
2025-12-31	17.890	18.130	17.890	17.930	17.930	4,492,187
2025-12-30	18.160	18.160	17.890	17.930	17.930	8,155,880
2025-12-29	18.420	18.420	18.140	18.200	18.200	6,341,985
2025-12-26	18.430	18.540	18.240	18.390	18.390	7,013,033
2025-12-25	18.510	18.600	18.350	18.430	18.430	5,904,794
2025-12-24	18.500	18.590	18.380	18.470	18.470	7,391,035
2025-12-23	18.830	18.850	18.490	18.530	18.530	10,329,410
2025-12-22	19.110	19.170	18.770	18.870	18.870	11,538,995
2025-12-19	18.800	19.380	18.620	19.150	19.150	17,623,369
2025-12-18	18.400	19.070	18.400	18.900	18.900	14,423,837
2025-12-17	18.660	19.220	18.270	18.580	18.580	17,831,059
2025-12-16	17.880	19.080	17.860	18.940	18.940	23,999,249
2025-12-15	17.580	18.110	17.530	17.950	17.950	10,961,424
2025-12-12	17.560	17.730	17.330	17.620	17.620	7,822,224
2025-12-11	18.100	18.180	17.470	17.560	17.560	12,857,415
2025-12-10	17.260	18.570	17.230	18.400	18.400	18,280,349
2025-12-09	17.300	17.390	17.140	17.160	17.160	4,681,796
2025-12-08	17.290	17.340	17.240	17.290	17.290	2,994,687
2025-12-05	17.300	17.300	17.120	17.260	17.260	2,499,738
2025-12-04	17.430	17.470	17.220	17.240	17.240	3,332,928
2025-12-03	17.550	17.590	17.410	17.460	17.460	2,807,391
2025-12-02	17.540	17.610	17.500	17.550	17.550	2,274,077
2025-12-01	17.680	17.770	17.510	17.590	17.590	3,975,376
2025-11-28	17.400	17.680	17.360	17.680	17.680	2,730,939
2025-11-27	17.640	17.740	17.490	17.520	17.520	2,961,829
2025-11-26	17.450	17.610	17.400	17.510	17.510	2,543,108
2025-11-25	17.450	17.580	17.410	17.430	17.430	2,186,644
2025-11-24	17.400	17.500	17.330	17.430	17.430	2,764,681
2025-11-21	17.790	17.810	17.330	17.380	17.380	5,268,642
2025-11-20	17.980	18.050	17.770	17.820	17.820	3,767,813
2025-11-19	18.090	18.200	17.910	17.980	17.980	2,738,840
2025-11-18	18.300	18.370	17.980	18.090	18.090	4,096,817
2025-11-17	18.340	18.470	18.260	18.390	18.390	2,738,655
2025-11-14	18.410	18.640	18.360	18.370	18.370	3,884,233
2025-11-13	18.420	18.520	18.350	18.480	18.480	4,027,976
2025-11-12	18.440	18.650	18.390	18.420	18.420	3,850,628
2025-11-11	18.540	18.560	18.360	18.490	18.490	4,121,963
2025-11-10	18.110	18.600	18.000	18.550	18.550	8,757,329
2025-11-07	17.940	18.210	17.920	18.110	18.110	3,891,745
2025-11-06	18.060	18.080	17.890	17.950	17.950	3,982,651
2025-11-05	17.620	18.390	17.560	18.110	18.110	9,077,771
2025-11-04	17.610	17.790	17.580	17.700	17.700	3,596,495
2025-11-03	17.550	17.640	17.530	17.620	17.620	3,218,079
2025-10-31	17.440	17.630	17.440	17.600	17.600	4,391,784
2025-10-30	17.630	17.680	17.460	17.460	17.460	3,054,237
2025-10-29	17.700	17.700	17.480	17.630	17.630	3,106,498
2025-10-28	17.740	17.780	17.640	17.660	17.660	2,502,832
2025-10-27	17.830	17.850	17.670	17.780	17.780	2,874,577
2025-10-24	17.930	17.960	17.750	17.760	17.760	4,172,911
2025-10-23	17.800	17.930	17.740	17.930	17.930	3,717,006
2025-10-22	17.790	17.930	17.720	17.790	17.790	2,980,306

← NewerPage 4 of 5 · 242 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.