Dashang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 24.173 | 24.318 | 23.536 | 23.864 | 23.864 | 5,027,000 |
| 2025-04-22 | 23.191 | 24.646 | 23.127 | 24.009 | 24.009 | 9,125,950 |
| 2025-04-21 | 23.100 | 23.627 | 23.046 | 23.382 | 23.382 | 3,484,932 |
| 2025-04-18 | 23.536 | 23.791 | 23.091 | 23.173 | 23.173 | 4,244,911 |
| 2025-04-17 | 23.609 | 24.236 | 23.546 | 23.664 | 23.664 | 5,081,736 |
| 2025-04-16 | 24.046 | 24.046 | 23.182 | 23.855 | 23.855 | 5,538,379 |
| 2025-04-15 | 24.027 | 24.364 | 23.300 | 23.918 | 23.918 | 8,827,184 |
| 2025-04-14 | 23.609 | 24.636 | 23.500 | 24.264 | 24.264 | 10,169,987 |
| 2025-04-11 | 24.227 | 24.227 | 23.364 | 23.636 | 23.636 | 10,147,384 |
| 2025-04-10 | 23.000 | 25.527 | 22.955 | 24.482 | 24.482 | 17,829,508 |
| 2025-04-09 | 22.273 | 23.818 | 21.227 | 23.427 | 23.427 | 15,589,326 |
| 2025-04-08 | 20.709 | 22.727 | 20.709 | 22.727 | 22.727 | 11,398,725 |
| 2025-04-07 | 21.636 | 21.973 | 20.291 | 20.664 | 20.664 | 5,778,714 |
| 2025-04-03 | 22.291 | 22.800 | 22.182 | 22.546 | 22.546 | 2,445,700 |
| 2025-04-02 | 22.046 | 22.564 | 22.046 | 22.400 | 22.400 | 2,045,918 |
| 2025-04-01 | 21.718 | 22.509 | 21.682 | 22.200 | 22.200 | 3,588,027 |
| 2025-03-31 | 22.064 | 22.100 | 21.546 | 21.718 | 21.718 | 2,392,996 |
| 2025-03-28 | 22.182 | 22.255 | 21.927 | 22.000 | 22.000 | 1,406,845 |
| 2025-03-27 | 21.846 | 22.336 | 21.846 | 22.227 | 22.227 | 2,502,193 |
| 2025-03-26 | 22.018 | 22.227 | 21.827 | 22.046 | 22.046 | 2,567,277 |
| 2025-03-25 | 22.273 | 22.382 | 21.882 | 22.018 | 22.018 | 3,516,095 |
| 2025-03-24 | 22.427 | 23.055 | 22.018 | 22.255 | 22.255 | 3,804,042 |
| 2025-03-21 | 22.409 | 22.809 | 22.236 | 22.418 | 22.418 | 4,060,045 |
| 2025-03-20 | 22.991 | 23.100 | 22.455 | 22.546 | 22.546 | 2,973,201 |
| 2025-03-19 | 23.636 | 23.746 | 22.691 | 22.864 | 22.864 | 4,307,974 |
| 2025-03-18 | 23.073 | 24.246 | 22.891 | 23.746 | 23.746 | 7,120,972 |
| 2025-03-17 | 23.346 | 23.746 | 22.991 | 23.046 | 23.046 | 5,614,948 |
| 2025-03-14 | 23.064 | 23.636 | 23.046 | 23.273 | 23.273 | 5,480,189 |
| 2025-03-13 | 22.236 | 23.164 | 22.055 | 23.064 | 23.064 | 5,793,227 |
| 2025-03-12 | 22.273 | 22.527 | 22.118 | 22.236 | 22.236 | 3,767,674 |
| 2025-03-11 | 22.009 | 22.218 | 21.727 | 22.200 | 22.200 | 3,451,464 |
| 2025-03-10 | 22.482 | 22.609 | 22.000 | 22.191 | 22.191 | 3,738,043 |
| 2025-03-07 | 23.055 | 23.155 | 22.427 | 22.700 | 22.700 | 5,780,401 |
| 2025-03-06 | 23.018 | 23.155 | 22.509 | 23.073 | 23.073 | 5,510,843 |
| 2025-03-05 | 23.564 | 24.336 | 22.436 | 23.018 | 23.018 | 8,567,340 |
| 2025-03-04 | 23.082 | 24.346 | 22.727 | 23.564 | 23.564 | 10,452,536 |
| 2025-03-03 | 21.818 | 23.136 | 21.773 | 23.136 | 23.136 | 8,755,455 |
| 2025-02-28 | 22.364 | 22.818 | 21.946 | 22.018 | 22.018 | 5,847,361 |
| 2025-02-27 | 22.118 | 22.591 | 22.027 | 22.409 | 22.409 | 6,046,927 |
| 2025-02-26 | 21.764 | 22.673 | 21.764 | 22.155 | 22.155 | 4,598,066 |
| 2025-02-25 | 21.609 | 22.382 | 21.446 | 22.146 | 22.146 | 9,885,766 |
| 2025-02-24 | 21.073 | 22.173 | 20.991 | 21.600 | 21.600 | 8,816,472 |
| 2025-02-21 | 21.782 | 21.782 | 20.936 | 21.100 | 21.100 | 6,395,244 |
| 2025-02-20 | 21.182 | 21.791 | 21.018 | 21.746 | 21.746 | 6,366,019 |
| 2025-02-19 | 21.309 | 21.446 | 20.782 | 21.155 | 21.155 | 7,939,132 |
| 2025-02-18 | 22.273 | 22.318 | 21.227 | 21.327 | 21.327 | 7,932,716 |
| 2025-02-17 | 23.027 | 23.182 | 22.182 | 22.446 | 22.446 | 7,482,013 |
| 2025-02-14 | 23.155 | 23.309 | 22.836 | 23.182 | 23.182 | 4,794,647 |
| 2025-02-13 | 23.236 | 23.855 | 23.027 | 23.364 | 23.364 | 6,354,502 |
| 2025-02-12 | 23.564 | 23.709 | 22.991 | 23.282 | 23.282 | 6,529,289 |
| 2025-02-11 | 24.891 | 24.891 | 23.446 | 23.627 | 23.627 | 9,055,180 |
| 2025-02-10 | 22.609 | 24.682 | 22.591 | 24.682 | 24.682 | 9,575,218 |
| 2025-02-07 | 22.582 | 22.718 | 22.173 | 22.436 | 22.436 | 5,760,128 |
| 2025-02-06 | 22.318 | 22.936 | 22.127 | 22.582 | 22.582 | 4,770,563 |
| 2025-02-05 | 24.100 | 24.173 | 22.264 | 22.336 | 22.336 | 5,908,244 |
| 2025-01-27 | 23.655 | 24.327 | 23.636 | 23.982 | 23.982 | 3,548,061 |
| 2025-01-24 | 23.191 | 23.873 | 22.955 | 23.655 | 23.655 | 4,752,238 |
| 2025-01-23 | 23.273 | 23.573 | 23.091 | 23.364 | 23.364 | 4,918,386 |
| 2025-01-22 | 23.082 | 23.473 | 22.900 | 23.182 | 23.182 | 6,816,975 |
| 2025-01-21 | 22.636 | 23.318 | 22.555 | 23.236 | 23.236 | 6,094,850 |
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.