Dashang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16.618 | 16.709 | 16.591 | 16.664 | 16.664 | 4,499,276 |
| 2024-10-24 | 16.464 | 16.755 | 16.455 | 16.618 | 16.618 | 5,299,905 |
| 2024-10-23 | 16.800 | 16.855 | 16.473 | 16.518 | 16.518 | 7,470,606 |
| 2024-10-22 | 16.355 | 16.709 | 16.300 | 16.709 | 16.709 | 5,242,457 |
| 2024-10-21 | 16.518 | 16.564 | 16.227 | 16.409 | 16.409 | 4,781,939 |
| 2024-10-18 | 16.164 | 16.682 | 16.018 | 16.473 | 16.473 | 6,142,392 |
| 2024-10-17 | 16.800 | 16.800 | 16.173 | 16.173 | 16.173 | 4,385,250 |
| 2024-10-16 | 16.536 | 16.791 | 16.446 | 16.636 | 16.636 | 3,669,644 |
| 2024-10-15 | 17.100 | 17.155 | 16.727 | 16.727 | 16.727 | 4,829,449 |
| 2024-10-14 | 17.373 | 17.409 | 16.782 | 17.146 | 17.146 | 7,529,174 |
| 2024-10-11 | 17.346 | 17.809 | 17.182 | 17.291 | 17.291 | 7,444,184 |
| 2024-10-10 | 16.646 | 17.727 | 16.536 | 17.355 | 17.355 | 11,113,314 |
| 2024-10-09 | 17.546 | 17.546 | 16.455 | 16.627 | 16.627 | 11,714,048 |
| 2024-10-08 | 18.991 | 18.991 | 17.409 | 17.900 | 17.900 | 17,897,231 |
| 2024-09-30 | 16.991 | 17.555 | 16.364 | 17.355 | 17.355 | 14,644,631 |
| 2024-09-27 | 16.146 | 16.346 | 15.827 | 16.209 | 16.209 | 6,890,640 |
| 2024-09-26 | 14.664 | 15.827 | 14.646 | 15.764 | 15.764 | 9,023,389 |
| 2024-09-25 | 14.436 | 14.955 | 14.364 | 14.773 | 14.773 | 7,968,880 |
| 2024-09-24 | 13.500 | 14.091 | 13.491 | 14.091 | 14.091 | 5,295,752 |
| 2024-09-23 | 13.700 | 13.855 | 13.346 | 13.482 | 13.482 | 6,228,561 |
| 2024-09-20 | 13.709 | 13.836 | 13.618 | 13.782 | 13.782 | 2,144,613 |
| 2024-09-19 | 13.427 | 13.773 | 13.427 | 13.736 | 13.736 | 3,248,278 |
| 2024-09-18 | 13.327 | 13.473 | 13.209 | 13.418 | 13.418 | 2,350,117 |
| 2024-09-13 | 13.718 | 13.791 | 13.300 | 13.355 | 13.355 | 4,143,628 |
| 2024-09-12 | 13.927 | 14.082 | 13.636 | 13.718 | 13.718 | 4,946,271 |
| 2024-09-11 | 14.164 | 14.182 | 13.873 | 13.891 | 13.891 | 3,322,650 |
| 2024-09-10 | 14.291 | 14.409 | 13.936 | 14.173 | 14.173 | 3,611,677 |
| 2024-09-09 | 14.282 | 14.391 | 14.200 | 14.309 | 14.309 | 2,090,946 |
| 2024-09-06 | 14.455 | 14.591 | 14.327 | 14.364 | 14.364 | 2,222,616 |
| 2024-09-05 | 14.173 | 14.491 | 14.136 | 14.455 | 14.455 | 3,270,250 |
| 2024-09-04 | 14.164 | 14.300 | 14.073 | 14.146 | 14.146 | 2,127,990 |
| 2024-09-03 | 14.236 | 14.391 | 14.091 | 14.218 | 14.218 | 5,032,239 |
| 2024-09-02 | 14.382 | 14.709 | 14.109 | 14.255 | 14.255 | 7,546,964 |
| 2024-08-30 | 13.964 | 14.282 | 13.700 | 14.100 | 14.100 | 4,235,854 |
| 2024-08-29 | 14.000 | 14.100 | 13.918 | 14.009 | 14.009 | 2,472,178 |
| 2024-08-28 | 14.109 | 14.582 | 14.055 | 14.109 | 14.109 | 2,268,156 |
| 2024-08-27 | 14.009 | 14.173 | 13.846 | 13.936 | 13.936 | 1,965,931 |
| 2024-08-26 | 13.864 | 14.173 | 13.855 | 14.091 | 14.091 | 2,447,753 |
| 2024-08-23 | 13.946 | 13.991 | 13.718 | 13.818 | 13.818 | 1,820,434 |
| 2024-08-22 | 14.046 | 14.118 | 13.900 | 13.936 | 13.936 | 1,935,813 |
| 2024-08-21 | 14.227 | 14.346 | 13.973 | 14.046 | 14.046 | 2,856,421 |
| 2024-08-20 | 14.446 | 14.491 | 14.191 | 14.327 | 14.327 | 2,088,229 |
| 2024-08-19 | 14.327 | 14.500 | 14.273 | 14.455 | 14.455 | 1,863,290 |
| 2024-08-16 | 14.536 | 14.573 | 14.364 | 14.391 | 14.391 | 1,724,184 |
| 2024-08-15 | 14.573 | 14.682 | 14.436 | 14.500 | 14.500 | 2,662,413 |
| 2024-08-14 | 14.755 | 14.846 | 14.555 | 14.564 | 14.564 | 1,432,882 |
| 2024-08-13 | 14.691 | 14.982 | 14.618 | 14.773 | 14.773 | 1,807,828 |
| 2024-08-12 | 14.864 | 14.864 | 14.627 | 14.746 | 14.746 | 1,282,600 |
| 2024-08-09 | 15.000 | 15.000 | 14.682 | 14.736 | 14.736 | 1,895,305 |
| 2024-08-08 | 14.436 | 14.982 | 14.427 | 14.918 | 14.918 | 2,853,283 |
| 2024-08-07 | 14.691 | 14.746 | 14.491 | 14.682 | 14.682 | 2,212,457 |
| 2024-08-06 | 14.555 | 14.664 | 14.427 | 14.627 | 14.627 | 2,488,778 |
| 2024-08-05 | 14.427 | 14.873 | 14.373 | 14.509 | 14.509 | 4,742,584 |
| 2024-08-02 | 14.391 | 14.573 | 14.364 | 14.427 | 14.427 | 2,182,565 |
| 2024-08-01 | 14.618 | 14.700 | 14.409 | 14.464 | 14.464 | 3,829,837 |
| 2024-07-31 | 14.200 | 14.646 | 14.200 | 14.636 | 14.636 | 4,411,177 |
| 2024-07-30 | 14.191 | 14.373 | 14.146 | 14.218 | 14.218 | 2,358,411 |
| 2024-07-29 | 14.473 | 14.491 | 14.273 | 14.327 | 14.327 | 1,538,693 |
| 2024-07-26 | 14.336 | 14.518 | 14.236 | 14.473 | 14.473 | 1,763,113 |
| 2024-07-25 | 14.200 | 14.382 | 14.109 | 14.327 | 14.327 | 1,457,478 |
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.