Dashang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.600	14.780	14.560	14.760	14.760	2,536,743
2026-10-16	14.620	14.880	14.590	14.740	14.740	3,365,139
2026-10-15	14.660	14.790	14.460	14.520	14.520	3,921,596
2026-10-14	14.850	15.050	14.710	14.760	14.760	4,644,248
2026-10-13	14.800	14.950	14.640	14.900	14.900	4,957,134
2026-10-12	14.820	14.970	14.700	14.810	14.810	4,040,434
2026-10-09	14.400	14.820	14.380	14.800	14.800	5,782,738
2026-10-08	14.380	14.500	14.350	14.420	14.420	2,740,689
2026-09-30	14.320	14.410	14.230	14.400	14.400	1,794,763
2026-09-29	14.230	14.380	14.230	14.260	14.260	1,845,263
2026-09-28	14.340	14.440	14.220	14.290	14.290	2,222,352
2026-09-24	14.400	14.460	14.310	14.340	14.340	1,663,696
2026-09-23	14.490	14.500	14.390	14.410	14.410	1,603,390
2026-09-22	14.550	14.580	14.450	14.500	14.500	2,125,913
2026-09-21	14.350	14.570	14.350	14.570	14.570	3,138,970
2026-09-18	14.280	14.530	14.220	14.420	14.420	3,389,214
2026-09-17	14.250	14.340	14.210	14.260	14.260	2,306,001
2026-09-16	14.280	14.360	14.170	14.310	14.310	3,505,191
2026-09-15	14.500	14.570	14.260	14.330	14.330	3,538,960
2026-09-14	14.110	14.580	14.090	14.450	14.450	6,099,561
2026-09-11	14.520	14.580	14.000	14.150	14.150	7,729,538
2026-09-10	14.860	14.910	14.540	14.540	14.540	6,109,427
2026-09-09	14.920	14.930	14.730	14.870	14.870	5,782,247
2026-09-08	14.980	15.170	14.840	14.990	14.990	6,841,958
2026-09-07	15.000	15.030	14.800	14.980	14.980	6,515,950
2026-09-04	14.800	15.040	14.600	14.900	14.900	9,052,770
2026-09-03	14.420	14.910	14.400	14.750	14.750	9,428,472
2026-09-02	14.550	14.660	14.320	14.420	14.420	4,446,147
2026-09-01	14.200	14.550	14.150	14.510	14.510	7,790,161
2026-08-31	14.380	14.500	14.180	14.190	14.190	8,241,032
2026-08-28	14.480	14.590	14.390	14.560	14.560	3,123,108
2026-08-27	14.650	14.680	14.380	14.490	14.490	3,521,394
2026-08-26	14.620	14.750	14.560	14.660	14.660	3,157,921
2026-08-25	14.440	14.640	14.350	14.620	14.620	3,439,446
2026-08-24	14.310	14.530	14.310	14.430	14.430	2,490,334
2026-08-21	14.480	14.540	14.300	14.360	14.360	3,480,271
2026-08-20	14.370	14.580	14.310	14.550	14.550	3,103,065
2026-08-19	14.520	14.530	14.280	14.320	14.320	2,410,606
2026-08-18	14.390	14.540	14.340	14.520	14.520	2,373,705
2026-08-17	14.310	14.420	14.190	14.400	14.400	3,317,466
2026-08-14	14.370	14.380	14.170	14.280	14.280	2,696,913
2026-08-13	14.580	14.590	14.340	14.390	14.390	2,827,974
2026-08-12	14.510	14.620	14.430	14.570	14.570	2,964,648
2026-08-11	14.580	14.660	14.450	14.510	14.510	2,446,435
2026-08-10	14.350	14.710	14.320	14.580	14.580	4,429,867
2026-08-07	14.560	14.600	14.320	14.430	14.430	4,686,737
2026-08-06	14.570	14.660	14.470	14.620	14.620	3,337,435
2026-08-05	14.700	14.750	14.540	14.620	14.620	4,398,702
2026-08-04	14.980	15.150	14.630	14.680	14.680	5,350,724
2026-08-03	14.710	15.150	14.690	14.980	14.980	5,675,885
2026-07-31	14.530	14.740	14.500	14.710	14.710	3,950,102
2026-07-30	14.460	14.770	14.460	14.670	14.670	4,697,423
2026-07-29	14.240	14.600	14.240	14.530	14.530	4,439,520
2026-07-28	14.140	14.310	14.080	14.290	14.290	3,216,572
2026-07-27	13.980	14.220	13.880	14.130	14.130	3,107,272
2026-07-24	14.300	14.350	14.010	14.030	14.030	3,201,383
2026-07-23	14.170	14.440	14.060	14.390	14.390	3,166,233
2026-07-22	14.310	14.310	13.980	14.170	14.170	4,465,085
2026-07-21	14.580	14.730	14.220	14.300	14.300	5,868,555
2026-07-20	14.600	14.820	14.420	14.580	14.580	5,763,170

Page 1 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.