Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.390 | 4.700 | 4.320 | 4.390 | 4.390 | 80,382,900 |
| 2026-10-15 | 4.450 | 4.780 | 4.270 | 4.480 | 4.480 | 101,056,495 |
| 2026-10-14 | 4.400 | 4.840 | 4.370 | 4.550 | 4.550 | 109,713,495 |
| 2026-10-13 | 4.350 | 4.500 | 4.200 | 4.470 | 4.470 | 52,300,699 |
| 2026-10-12 | 4.270 | 4.480 | 4.270 | 4.410 | 4.410 | 53,629,200 |
| 2026-10-09 | 4.040 | 4.450 | 3.940 | 4.380 | 4.380 | 50,641,200 |
| 2026-10-08 | 4.150 | 4.150 | 4.020 | 4.050 | 4.050 | 24,381,000 |
| 2026-09-30 | 4.160 | 4.180 | 4.090 | 4.100 | 4.100 | 21,752,900 |
| 2026-09-29 | 4.060 | 4.220 | 3.970 | 4.160 | 4.160 | 31,518,864 |
| 2026-09-28 | 4.120 | 4.230 | 4.000 | 4.040 | 4.040 | 23,392,000 |
| 2026-09-24 | 4.150 | 4.220 | 4.090 | 4.120 | 4.120 | 29,271,299 |
| 2026-09-23 | 4.250 | 4.350 | 4.110 | 4.160 | 4.160 | 48,169,399 |
| 2026-09-22 | 4.170 | 4.480 | 4.150 | 4.320 | 4.320 | 70,521,700 |
| 2026-09-21 | 4.030 | 4.170 | 4.010 | 4.130 | 4.130 | 37,042,600 |
| 2026-09-18 | 4.040 | 4.070 | 3.980 | 4.010 | 4.010 | 31,304,100 |
| 2026-09-17 | 3.950 | 4.090 | 3.950 | 4.060 | 4.060 | 37,799,200 |
| 2026-09-16 | 3.930 | 4.020 | 3.860 | 3.970 | 3.970 | 37,796,600 |
| 2026-09-15 | 4.110 | 4.150 | 3.940 | 3.950 | 3.950 | 42,301,595 |
| 2026-09-14 | 4.120 | 4.150 | 3.970 | 4.050 | 4.050 | 59,784,395 |
| 2026-09-11 | 4.290 | 4.320 | 4.000 | 4.020 | 4.020 | 101,719,898 |
| 2026-09-10 | 4.330 | 4.710 | 4.280 | 4.330 | 4.330 | 116,939,300 |
| 2026-09-09 | 4.710 | 4.880 | 4.420 | 4.420 | 4.420 | 117,568,475 |
| 2026-09-08 | 4.830 | 5.050 | 4.600 | 4.910 | 4.910 | 120,269,600 |
| 2026-09-07 | 4.730 | 5.070 | 4.710 | 4.830 | 4.830 | 135,533,000 |
| 2026-09-04 | 4.910 | 5.310 | 4.910 | 4.910 | 4.910 | 166,486,400 |
| 2026-09-03 | 5.350 | 5.890 | 5.330 | 5.450 | 5.450 | 235,439,066 |
| 2026-09-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 11,215,800 |
| 2026-09-01 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 8,048,500 |
| 2026-08-31 | 4.030 | 4.420 | 3.990 | 4.420 | 4.420 | 58,790,850 |
| 2026-08-28 | 3.980 | 4.040 | 3.930 | 4.020 | 4.020 | 25,545,400 |
| 2026-08-27 | 4.010 | 4.140 | 3.970 | 3.990 | 3.990 | 29,481,000 |
| 2026-08-26 | 3.900 | 4.130 | 3.890 | 4.050 | 4.050 | 44,093,500 |
| 2026-08-25 | 3.780 | 3.930 | 3.720 | 3.900 | 3.900 | 23,494,700 |
| 2026-08-24 | 3.810 | 3.980 | 3.710 | 3.780 | 3.780 | 23,797,700 |
| 2026-08-21 | 3.720 | 3.860 | 3.680 | 3.830 | 3.830 | 22,276,700 |
| 2026-08-20 | 3.680 | 3.790 | 3.640 | 3.750 | 3.750 | 22,815,100 |
| 2026-08-19 | 3.880 | 3.880 | 3.670 | 3.690 | 3.690 | 28,926,800 |
| 2026-08-18 | 3.900 | 4.010 | 3.770 | 3.820 | 3.820 | 32,369,100 |
| 2026-08-17 | 3.830 | 4.090 | 3.730 | 3.930 | 3.930 | 50,765,900 |
| 2026-08-14 | 3.820 | 3.860 | 3.660 | 3.770 | 3.770 | 45,102,099 |
| 2026-08-13 | 4.040 | 4.210 | 3.850 | 3.860 | 3.860 | 69,305,500 |
| 2026-08-12 | 3.910 | 4.210 | 3.880 | 4.050 | 4.050 | 80,774,400 |
| 2026-08-11 | 3.730 | 4.070 | 3.670 | 3.920 | 3.920 | 101,027,100 |
| 2026-08-10 | 3.980 | 4.110 | 3.720 | 3.820 | 3.820 | 123,934,900 |
| 2026-08-07 | 4.330 | 4.420 | 4.120 | 4.120 | 4.120 | 32,961,500 |
| 2026-08-06 | 4.580 | 4.580 | 4.210 | 4.580 | 4.580 | 145,359,600 |
| 2026-08-05 | 4.030 | 4.160 | 3.980 | 4.160 | 4.160 | 30,303,100 |
| 2026-08-04 | 3.470 | 3.780 | 3.450 | 3.780 | 3.780 | 21,028,300 |
| 2026-08-03 | 3.370 | 3.470 | 3.370 | 3.440 | 3.440 | 12,602,100 |
| 2026-07-31 | 3.170 | 3.450 | 3.170 | 3.390 | 3.390 | 16,259,100 |
| 2026-07-30 | 3.290 | 3.540 | 3.200 | 3.200 | 3.200 | 12,798,900 |
| 2026-07-29 | 3.260 | 3.320 | 3.220 | 3.290 | 3.290 | 7,079,200 |
| 2026-07-28 | 3.150 | 3.340 | 3.140 | 3.240 | 3.240 | 8,878,000 |
| 2026-07-27 | 3.060 | 3.180 | 3.010 | 3.150 | 3.150 | 9,614,100 |
| 2026-07-24 | 3.090 | 3.090 | 3.000 | 3.020 | 3.020 | 4,856,700 |
| 2026-07-23 | 3.010 | 3.110 | 2.990 | 3.110 | 3.110 | 7,024,500 |
| 2026-07-22 | 3.030 | 3.130 | 2.980 | 3.010 | 3.010 | 7,376,701 |
| 2026-07-21 | 3.150 | 3.170 | 2.970 | 3.080 | 3.080 | 10,629,300 |
| 2026-07-20 | 3.240 | 3.320 | 3.080 | 3.150 | 3.150 | 12,000,600 |
| 2026-07-17 | 3.420 | 3.510 | 3.210 | 3.260 | 3.260 | 12,284,900 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.