Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.210	19.470	19.160	19.460	19.460	6,872,622
2025-07-21	19.000	19.280	18.880	19.250	19.250	9,538,250
2025-07-18	18.910	18.950	18.800	18.950	18.950	4,227,935
2025-07-17	18.750	19.170	18.740	18.900	18.900	9,012,155
2025-07-16	18.760	18.930	18.640	18.750	18.750	7,048,245
2025-07-15	19.120	19.140	18.630	18.710	18.710	7,732,328
2025-07-14	19.210	19.250	19.100	19.120	19.120	4,457,116
2025-07-11	19.150	19.240	19.080	19.180	19.180	5,636,762
2025-07-10	19.090	19.180	19.010	19.150	19.150	3,454,878
2025-07-09	18.990	19.120	18.980	19.080	19.080	5,330,314
2025-07-08	18.980	19.120	18.880	19.020	19.020	4,789,903
2025-07-07	18.870	19.010	18.820	18.980	18.980	3,273,785
2025-07-04	19.010	19.120	18.800	18.870	18.870	4,524,847
2025-07-03	18.800	19.120	18.690	19.050	19.050	6,129,434
2025-07-02	18.660	18.840	18.610	18.780	18.780	6,546,945
2025-07-01	18.610	18.720	18.440	18.710	18.710	8,429,131
2025-06-30	18.890	19.040	18.380	18.550	18.550	11,456,336
2025-06-27	18.920	19.050	18.730	18.890	18.890	3,391,172
2025-06-26	19.000	19.160	18.800	18.840	18.840	6,346,156
2025-06-25	18.950	19.130	18.770	18.940	18.940	3,944,286
2025-06-24	18.510	18.840	18.500	18.730	18.730	4,378,754
2025-06-23	18.260	18.540	18.150	18.500	18.500	3,233,103
2025-06-20	18.290	18.380	18.200	18.260	18.260	3,232,193
2025-06-19	18.830	18.920	18.230	18.300	18.300	6,809,336
2025-06-18	19.260	19.280	18.950	18.960	18.960	3,363,445
2025-06-17	19.400	19.550	19.180	19.300	19.300	2,554,125
2025-06-16	19.350	19.350	19.020	19.240	19.240	3,821,185
2025-06-13	19.710	19.770	19.270	19.340	19.340	4,934,362
2025-06-12	19.950	20.090	19.730	19.830	19.830	4,444,785
2025-06-11	19.930	20.180	19.860	20.040	20.040	3,284,333
2025-06-10	20.590	20.790	19.730	19.990	19.990	7,886,981
2025-06-09	21.536	21.664	21.373	21.627	21.627	4,854,053
2025-06-06	21.782	21.782	21.455	21.518	21.518	3,108,534
2025-06-05	21.664	21.846	21.627	21.691	21.691	2,596,534
2025-06-04	21.864	22.027	21.573	21.782	21.782	4,749,165
2025-06-03	21.518	21.936	21.300	21.864	21.864	5,506,003
2025-05-30	21.482	21.682	21.400	21.446	21.446	3,325,733
2025-05-29	21.491	21.582	21.182	21.336	21.336	3,769,761
2025-05-28	21.455	21.609	21.346	21.491	21.491	2,713,852
2025-05-27	21.609	21.673	21.291	21.364	21.364	3,878,415
2025-05-26	21.636	21.755	21.455	21.573	21.573	2,883,551
2025-05-23	22.118	22.273	21.709	21.727	21.727	4,254,684
2025-05-22	22.618	22.800	22.182	22.209	22.209	3,237,691
2025-05-21	22.818	23.064	22.536	22.609	22.609	3,782,168
2025-05-20	22.618	22.927	22.291	22.873	22.873	6,228,614
2025-05-19	22.527	22.836	22.318	22.673	22.673	4,541,362
2025-05-16	22.373	22.446	22.246	22.373	22.373	2,953,225
2025-05-15	22.482	22.627	22.318	22.464	22.464	2,977,791
2025-05-14	22.718	22.718	22.291	22.455	22.455	5,175,739
2025-05-13	23.100	23.300	22.564	22.700	22.700	5,241,874
2025-05-12	23.064	23.182	22.773	23.055	23.055	4,098,710
2025-05-09	23.318	23.682	22.909	23.064	23.064	4,096,543
2025-05-08	23.273	23.482	23.100	23.336	23.336	2,970,286
2025-05-07	23.546	24.073	23.309	23.446	23.446	4,211,028
2025-05-06	22.746	23.418	22.655	23.400	23.400	5,343,448
2025-04-30	23.736	24.091	22.655	22.755	22.755	7,901,861
2025-04-29	23.564	23.982	23.391	23.927	23.927	4,122,581
2025-04-28	24.455	24.536	23.536	23.673	23.673	6,217,213
2025-04-25	23.682	24.046	23.464	23.827	23.827	3,579,616
2025-04-24	23.636	24.409	23.527	23.682	23.682	4,306,404

← NewerPage 6 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.