Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.720 | 3.740 | 3.410 | 3.440 | 3.440 | 11,891,000 |
| 2024-07-22 | 3.690 | 3.760 | 3.660 | 3.700 | 3.700 | 4,471,600 |
| 2024-07-19 | 3.620 | 3.720 | 3.570 | 3.690 | 3.690 | 4,379,300 |
| 2024-07-18 | 3.630 | 3.630 | 3.500 | 3.590 | 3.590 | 5,262,100 |
| 2024-07-17 | 3.650 | 3.720 | 3.600 | 3.630 | 3.630 | 5,249,400 |
| 2024-07-16 | 3.750 | 3.750 | 3.620 | 3.660 | 3.660 | 3,022,500 |
| 2024-07-15 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 2,786,000 |
| 2024-07-12 | 3.830 | 3.840 | 3.720 | 3.770 | 3.770 | 3,631,500 |
| 2024-07-11 | 3.720 | 3.840 | 3.720 | 3.810 | 3.810 | 3,758,300 |
| 2024-07-10 | 3.890 | 3.890 | 3.730 | 3.770 | 3.770 | 3,163,400 |
| 2024-07-09 | 3.860 | 3.900 | 3.710 | 3.870 | 3.870 | 4,777,800 |
| 2024-07-08 | 4.070 | 4.070 | 3.850 | 3.860 | 3.860 | 3,910,400 |
| 2024-07-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-07-04 | 4.090 | 4.140 | 3.950 | 3.960 | 3.960 | 3,586,200 |
| 2024-07-03 | 4.230 | 4.230 | 4.090 | 4.100 | 4.100 | 2,445,300 |
| 2024-07-02 | 4.080 | 4.210 | 4.020 | 4.160 | 4.160 | 4,025,132 |
| 2024-07-01 | 4.000 | 4.080 | 3.960 | 4.080 | 4.080 | 3,948,600 |
| 2024-06-28 | 4.130 | 4.180 | 4.020 | 4.040 | 4.040 | 4,618,500 |
| 2024-06-27 | 4.090 | 4.150 | 4.050 | 4.110 | 4.110 | 4,894,900 |
| 2024-06-26 | 3.920 | 4.130 | 3.830 | 4.100 | 4.100 | 6,871,596 |
| 2024-06-25 | 3.880 | 3.960 | 3.830 | 3.870 | 3.870 | 4,014,700 |
| 2024-06-24 | 4.110 | 4.110 | 3.870 | 3.880 | 3.880 | 6,578,100 |
| 2024-06-21 | 4.100 | 4.150 | 4.010 | 4.120 | 4.120 | 3,524,500 |
| 2024-06-20 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 4,436,901 |
| 2024-06-19 | 4.260 | 4.290 | 4.120 | 4.140 | 4.140 | 6,333,701 |
| 2024-06-18 | 4.330 | 4.330 | 4.240 | 4.280 | 4.280 | 4,131,500 |
| 2024-06-17 | 4.330 | 4.380 | 4.230 | 4.250 | 4.250 | 4,613,800 |
| 2024-06-14 | 4.430 | 4.430 | 4.300 | 4.340 | 4.340 | 3,630,394 |
| 2024-06-13 | 4.400 | 4.490 | 4.350 | 4.370 | 4.370 | 3,981,300 |
| 2024-06-12 | 4.330 | 4.430 | 4.270 | 4.430 | 4.430 | 5,713,794 |
| 2024-06-11 | 4.350 | 4.350 | 4.170 | 4.300 | 4.300 | 7,783,400 |
| 2024-06-07 | 4.250 | 4.430 | 4.230 | 4.420 | 4.420 | 8,138,100 |
| 2024-06-06 | 4.370 | 4.420 | 4.180 | 4.200 | 4.200 | 6,991,664 |
| 2024-06-05 | 4.490 | 4.490 | 4.270 | 4.330 | 4.330 | 7,762,784 |
| 2024-06-04 | 4.480 | 4.520 | 4.400 | 4.480 | 4.480 | 5,346,500 |
| 2024-06-03 | 4.730 | 4.730 | 4.480 | 4.530 | 4.530 | 10,745,700 |
| 2024-05-31 | 4.770 | 4.770 | 4.700 | 4.730 | 4.730 | 3,794,700 |
| 2024-05-30 | 4.810 | 4.890 | 4.710 | 4.720 | 4.720 | 6,227,000 |
| 2024-05-29 | 4.980 | 5.200 | 4.820 | 4.880 | 4.880 | 10,824,900 |
| 2024-05-28 | 4.850 | 4.950 | 4.780 | 4.910 | 4.910 | 6,759,700 |
| 2024-05-27 | 4.860 | 4.860 | 4.720 | 4.840 | 4.840 | 5,936,800 |
| 2024-05-24 | 4.880 | 4.880 | 4.750 | 4.790 | 4.790 | 4,776,600 |
| 2024-05-23 | 4.910 | 4.950 | 4.790 | 4.820 | 4.820 | 7,819,200 |
| 2024-05-22 | 4.920 | 4.970 | 4.860 | 4.910 | 4.910 | 8,660,400 |
| 2024-05-21 | 5.050 | 5.150 | 4.960 | 4.970 | 4.970 | 12,356,500 |
| 2024-05-20 | 4.930 | 5.000 | 4.840 | 4.990 | 4.990 | 10,753,700 |
| 2024-05-17 | 5.040 | 5.190 | 4.940 | 5.000 | 5.000 | 14,571,300 |
| 2024-05-16 | 4.750 | 5.210 | 4.750 | 5.130 | 5.130 | 25,169,300 |
| 2024-05-15 | 5.380 | 5.780 | 5.170 | 5.190 | 5.190 | 42,609,030 |
| 2024-05-14 | 5.340 | 5.340 | 5.250 | 5.340 | 5.340 | 16,477,800 |
| 2024-05-13 | 4.960 | 4.990 | 4.820 | 4.850 | 4.850 | 7,049,526 |
| 2024-05-10 | 5.230 | 5.230 | 4.940 | 4.960 | 4.960 | 8,772,900 |
| 2024-05-09 | 5.150 | 5.290 | 5.110 | 5.160 | 5.160 | 8,730,078 |
| 2024-05-08 | 5.190 | 5.220 | 5.120 | 5.120 | 5.120 | 6,827,904 |
| 2024-05-07 | 5.160 | 5.260 | 5.110 | 5.180 | 5.180 | 7,983,300 |
| 2024-05-06 | 4.900 | 5.240 | 4.900 | 5.130 | 5.130 | 11,465,300 |
| 2024-04-30 | 5.040 | 5.050 | 4.850 | 4.960 | 4.960 | 7,954,900 |
| 2024-04-29 | 4.850 | 4.980 | 4.820 | 4.940 | 4.940 | 7,448,800 |
| 2024-04-26 | 4.810 | 4.910 | 4.760 | 4.850 | 4.850 | 8,404,530 |
| 2024-04-25 | 4.700 | 4.910 | 4.610 | 4.870 | 4.870 | 12,272,000 |
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.