Dashang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 21.773 | 23.246 | 21.773 | 22.746 | 22.746 | 9,456,953 |
| 2025-01-17 | 21.891 | 21.946 | 21.346 | 21.773 | 21.773 | 3,414,862 |
| 2025-01-16 | 21.864 | 22.282 | 21.518 | 21.846 | 21.846 | 3,637,645 |
| 2025-01-15 | 21.682 | 22.355 | 21.546 | 21.864 | 21.864 | 6,186,915 |
| 2025-01-14 | 20.909 | 21.800 | 20.909 | 21.700 | 21.700 | 8,945,703 |
| 2025-01-13 | 20.736 | 20.973 | 20.091 | 20.855 | 20.855 | 6,340,422 |
| 2025-01-10 | 22.236 | 22.527 | 20.818 | 20.882 | 20.882 | 10,282,675 |
| 2025-01-09 | 22.636 | 22.755 | 22.200 | 22.255 | 22.255 | 5,567,414 |
| 2025-01-08 | 22.500 | 23.073 | 22.009 | 22.755 | 22.755 | 7,279,868 |
| 2025-01-07 | 22.818 | 23.173 | 22.082 | 22.709 | 22.709 | 10,799,177 |
| 2025-01-06 | 22.209 | 23.309 | 21.464 | 22.682 | 22.682 | 13,012,650 |
| 2025-01-03 | 23.636 | 23.955 | 22.009 | 22.300 | 22.300 | 18,648,524 |
| 2025-01-02 | 23.882 | 25.527 | 23.364 | 23.646 | 23.646 | 18,944,739 |
| 2024-12-31 | 24.864 | 25.455 | 23.818 | 23.973 | 23.973 | 13,817,999 |
| 2024-12-30 | 23.546 | 25.427 | 23.109 | 25.236 | 25.236 | 19,443,046 |
| 2024-12-27 | 22.691 | 24.091 | 22.646 | 23.609 | 23.609 | 19,199,675 |
| 2024-12-26 | 22.536 | 23.391 | 22.373 | 22.900 | 22.900 | 13,414,514 |
| 2024-12-25 | 22.373 | 23.182 | 21.164 | 22.900 | 22.900 | 17,445,315 |
| 2024-12-24 | 21.682 | 22.818 | 21.682 | 22.455 | 22.455 | 18,426,860 |
| 2024-12-23 | 21.500 | 22.118 | 21.055 | 21.682 | 21.682 | 15,537,424 |
| 2024-12-20 | 22.000 | 22.182 | 21.227 | 21.500 | 21.500 | 16,700,218 |
| 2024-12-19 | 22.209 | 22.618 | 21.527 | 22.091 | 22.091 | 20,334,256 |
| 2024-12-18 | 22.373 | 23.355 | 22.036 | 22.682 | 22.682 | 21,137,022 |
| 2024-12-17 | 23.346 | 24.055 | 21.918 | 22.518 | 22.518 | 40,952,822 |
| 2024-12-16 | 24.546 | 27.064 | 23.891 | 24.282 | 24.282 | 61,622,836 |
| 2024-12-13 | 25.809 | 26.391 | 24.173 | 25.246 | 25.246 | 82,469,522 |
| 2024-12-12 | 23.909 | 23.991 | 23.373 | 23.991 | 23.991 | 31,893,357 |
| 2024-12-11 | 20.200 | 21.809 | 20.200 | 21.809 | 21.809 | 23,753,231 |
| 2024-12-10 | 19.818 | 20.409 | 19.682 | 19.827 | 19.827 | 13,973,224 |
| 2024-12-09 | 19.591 | 19.627 | 18.964 | 19.191 | 19.191 | 9,849,671 |
| 2024-12-06 | 19.727 | 19.900 | 19.409 | 19.591 | 19.591 | 10,207,145 |
| 2024-12-05 | 20.909 | 21.091 | 19.746 | 19.809 | 19.809 | 19,459,171 |
| 2024-12-04 | 20.264 | 22.291 | 20.009 | 21.373 | 21.373 | 24,949,675 |
| 2024-12-03 | 19.482 | 20.400 | 19.436 | 20.264 | 20.264 | 11,617,587 |
| 2024-12-02 | 19.964 | 20.082 | 19.382 | 19.546 | 19.546 | 11,688,860 |
| 2024-11-29 | 19.982 | 20.227 | 19.618 | 19.964 | 19.964 | 8,241,094 |
| 2024-11-28 | 18.936 | 20.509 | 18.918 | 20.009 | 20.009 | 13,631,359 |
| 2024-11-27 | 18.536 | 19.036 | 18.218 | 19.009 | 19.009 | 7,560,555 |
| 2024-11-26 | 18.246 | 18.709 | 18.118 | 18.646 | 18.646 | 9,095,652 |
| 2024-11-25 | 17.955 | 18.218 | 17.782 | 18.173 | 18.173 | 5,945,473 |
| 2024-11-22 | 18.073 | 18.318 | 17.736 | 17.809 | 17.809 | 7,164,735 |
| 2024-11-21 | 18.182 | 18.200 | 17.846 | 18.018 | 18.018 | 6,162,642 |
| 2024-11-20 | 18.109 | 18.455 | 18.109 | 18.246 | 18.246 | 6,815,176 |
| 2024-11-19 | 18.000 | 18.591 | 17.809 | 18.182 | 18.182 | 11,132,199 |
| 2024-11-18 | 17.718 | 18.855 | 17.618 | 18.191 | 18.191 | 16,081,056 |
| 2024-11-15 | 17.191 | 17.482 | 17.082 | 17.136 | 17.136 | 3,640,945 |
| 2024-11-14 | 17.527 | 17.627 | 17.209 | 17.236 | 17.236 | 3,723,322 |
| 2024-11-13 | 17.636 | 17.891 | 17.364 | 17.673 | 17.673 | 3,470,517 |
| 2024-11-12 | 17.773 | 18.000 | 17.527 | 17.664 | 17.664 | 6,566,849 |
| 2024-11-11 | 17.909 | 17.927 | 17.464 | 17.736 | 17.736 | 5,585,015 |
| 2024-11-08 | 18.227 | 18.282 | 17.755 | 18.027 | 18.027 | 8,903,287 |
| 2024-11-07 | 17.182 | 18.127 | 17.109 | 18.091 | 18.091 | 10,281,256 |
| 2024-11-06 | 17.046 | 17.436 | 16.909 | 17.318 | 17.318 | 7,790,532 |
| 2024-11-05 | 16.846 | 17.136 | 16.827 | 17.018 | 17.018 | 7,192,856 |
| 2024-11-04 | 16.564 | 16.882 | 16.464 | 16.864 | 16.864 | 5,255,437 |
| 2024-11-01 | 16.446 | 16.846 | 16.309 | 16.573 | 16.573 | 7,328,217 |
| 2024-10-31 | 16.682 | 16.691 | 16.291 | 16.509 | 16.509 | 6,588,897 |
| 2024-10-30 | 16.646 | 16.891 | 16.509 | 16.691 | 16.691 | 5,174,004 |
| 2024-10-29 | 17.073 | 17.136 | 16.655 | 16.691 | 16.691 | 5,674,263 |
| 2024-10-28 | 16.709 | 17.091 | 16.673 | 17.073 | 17.073 | 6,021,527 |
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.