Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.790	17.930	17.720	17.790	17.790	2,980,306
2025-10-21	17.580	17.820	17.500	17.800	17.800	3,560,370
2025-10-20	17.550	17.670	17.460	17.570	17.570	2,985,017
2025-10-17	17.630	17.800	17.520	17.540	17.540	3,480,018
2025-10-16	17.750	17.780	17.610	17.650	17.650	3,262,184
2025-10-15	17.700	17.840	17.530	17.800	17.800	4,665,312
2025-10-14	17.500	17.660	17.470	17.590	17.590	4,520,306
2025-10-13	17.310	17.500	17.180	17.470	17.470	5,774,253
2025-10-10	17.660	17.840	17.600	17.790	17.790	4,366,909
2025-10-09	17.790	17.790	17.570	17.670	17.670	4,345,418
2025-09-30	17.690	17.790	17.660	17.760	17.760	2,746,472
2025-09-29	17.690	17.740	17.400	17.690	17.690	3,454,596
2025-09-26	17.700	17.770	17.610	17.670	17.670	2,591,845
2025-09-25	17.880	17.880	17.650	17.710	17.710	3,320,864
2025-09-24	17.720	17.880	17.640	17.870	17.870	3,682,219
2025-09-23	18.220	18.260	17.600	17.720	17.720	6,737,380
2025-09-22	18.450	18.470	18.190	18.230	18.230	4,415,247
2025-09-19	18.580	18.640	18.400	18.480	18.480	4,279,031
2025-09-18	18.740	18.790	18.500	18.620	18.620	7,361,408
2025-09-17	18.730	18.820	18.660	18.750	18.750	4,485,080
2025-09-16	18.850	18.870	18.610	18.750	18.750	4,914,002
2025-09-15	18.920	18.950	18.740	18.750	18.750	5,844,751
2025-09-12	19.140	19.250	18.880	18.940	18.940	9,290,667
2025-09-11	19.290	19.340	18.910	19.150	19.150	7,675,433
2025-09-10	19.270	19.390	19.100	19.200	19.200	5,654,058
2025-09-09	19.170	19.430	19.050	19.370	19.370	7,803,553
2025-09-08	19.060	19.250	18.950	19.170	19.170	6,096,835
2025-09-05	19.260	19.290	18.840	19.040	19.040	7,348,220
2025-09-04	18.610	19.270	18.610	19.180	19.180	9,399,235
2025-09-03	18.980	19.030	18.600	18.610	18.610	6,022,917
2025-09-02	19.350	19.360	18.940	18.990	18.990	7,004,302
2025-09-01	19.100	19.380	19.010	19.350	19.350	7,781,299
2025-08-29	19.000	19.280	18.920	19.080	19.080	5,821,335
2025-08-28	19.330	19.370	18.700	19.030	19.030	11,530,852
2025-08-27	19.820	20.000	19.320	19.330	19.330	17,538,925
2025-08-26	20.280	20.450	20.200	20.420	20.420	4,488,794
2025-08-25	20.190	20.390	20.030	20.340	20.340	6,885,717
2025-08-22	20.200	20.250	19.960	20.100	20.100	3,934,170
2025-08-21	20.160	20.330	20.060	20.230	20.230	4,577,112
2025-08-20	20.040	20.160	19.840	20.160	20.160	4,990,885
2025-08-19	19.990	20.120	19.920	20.040	20.040	5,545,705
2025-08-18	19.840	20.030	19.760	19.960	19.960	4,951,721
2025-08-15	19.630	19.830	19.550	19.830	19.830	4,841,548
2025-08-14	19.900	19.940	19.570	19.680	19.680	5,441,573
2025-08-13	20.200	20.310	19.820	19.890	19.890	6,458,049
2025-08-12	19.900	20.250	19.900	19.960	19.960	5,560,624
2025-08-11	19.810	20.000	19.660	19.900	19.900	5,158,710
2025-08-08	19.550	20.280	19.530	19.850	19.850	7,538,231
2025-08-07	19.470	19.590	19.430	19.520	19.520	2,998,712
2025-08-06	19.620	19.620	19.370	19.470	19.470	3,802,321
2025-08-05	19.430	19.780	19.390	19.620	19.620	4,005,194
2025-08-04	19.370	19.410	19.150	19.390	19.390	3,341,898
2025-08-01	19.580	19.680	19.350	19.400	19.400	3,176,961
2025-07-31	19.970	19.970	19.510	19.560	19.560	5,544,880
2025-07-30	19.760	20.080	19.680	20.000	20.000	5,066,112
2025-07-29	19.840	19.850	19.530	19.770	19.770	3,418,612
2025-07-28	19.890	20.050	19.700	19.760	19.760	5,149,506
2025-07-25	20.040	20.480	19.920	19.940	19.940	8,955,957
2025-07-24	19.600	20.100	19.510	19.990	19.990	10,081,478
2025-07-23	19.480	19.720	19.440	19.560	19.560	7,892,062

← NewerPage 5 of 21 · 1,213 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.