Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.560 | 4.780 | 4.520 | 4.760 | 4.760 | 10,717,100 |
| 2024-04-23 | 4.380 | 4.610 | 4.380 | 4.570 | 4.570 | 11,024,600 |
| 2024-04-22 | 4.380 | 4.470 | 4.250 | 4.380 | 4.380 | 6,393,600 |
| 2024-04-19 | 4.400 | 4.470 | 4.290 | 4.380 | 4.380 | 9,030,600 |
| 2024-04-18 | 4.370 | 4.480 | 4.200 | 4.420 | 4.420 | 13,364,800 |
| 2024-04-17 | 4.300 | 4.520 | 4.300 | 4.370 | 4.370 | 13,162,500 |
| 2024-04-16 | 4.720 | 4.720 | 4.250 | 4.250 | 4.250 | 15,057,264 |
| 2024-04-15 | 4.900 | 5.020 | 4.620 | 4.720 | 4.720 | 18,069,900 |
| 2024-04-12 | 5.140 | 5.170 | 4.890 | 5.010 | 5.010 | 14,127,064 |
| 2024-04-11 | 5.100 | 5.270 | 5.100 | 5.150 | 5.150 | 9,596,100 |
| 2024-04-10 | 5.380 | 5.380 | 5.160 | 5.200 | 5.200 | 11,867,900 |
| 2024-04-09 | 5.160 | 5.580 | 5.110 | 5.410 | 5.410 | 19,726,364 |
| 2024-04-08 | 5.230 | 5.340 | 5.150 | 5.180 | 5.180 | 10,559,804 |
| 2024-04-03 | 5.210 | 5.280 | 5.130 | 5.210 | 5.210 | 8,883,200 |
| 2024-04-02 | 5.350 | 5.350 | 5.230 | 5.270 | 5.270 | 12,152,200 |
| 2024-04-01 | 5.280 | 5.410 | 5.250 | 5.350 | 5.350 | 12,808,100 |
| 2024-03-29 | 5.230 | 5.250 | 5.090 | 5.230 | 5.230 | 10,067,700 |
| 2024-03-28 | 5.110 | 5.310 | 5.100 | 5.230 | 5.230 | 15,823,190 |
| 2024-03-27 | 5.260 | 5.310 | 5.120 | 5.170 | 5.170 | 15,751,100 |
| 2024-03-26 | 5.360 | 5.430 | 5.120 | 5.260 | 5.260 | 25,047,304 |
| 2024-03-25 | 5.490 | 5.610 | 5.400 | 5.450 | 5.450 | 29,977,344 |
| 2024-03-22 | 5.440 | 5.570 | 5.300 | 5.490 | 5.490 | 27,908,122 |
| 2024-03-21 | 5.390 | 5.640 | 5.390 | 5.510 | 5.510 | 33,489,936 |
| 2024-03-20 | 5.290 | 5.470 | 5.280 | 5.410 | 5.410 | 27,589,858 |
| 2024-03-19 | 5.270 | 5.430 | 5.260 | 5.360 | 5.360 | 30,374,958 |
| 2024-03-18 | 5.300 | 5.390 | 5.110 | 5.310 | 5.310 | 37,652,400 |
| 2024-03-15 | 5.220 | 5.590 | 5.030 | 5.310 | 5.310 | 46,951,062 |
| 2024-03-14 | 5.690 | 5.690 | 5.230 | 5.290 | 5.290 | 77,461,990 |
| 2024-03-13 | 5.150 | 5.170 | 5.040 | 5.170 | 5.170 | 20,199,604 |
| 2024-03-12 | 4.650 | 4.770 | 4.620 | 4.700 | 4.700 | 15,773,900 |
| 2024-03-11 | 4.550 | 4.650 | 4.430 | 4.650 | 4.650 | 21,453,500 |
| 2024-03-08 | 4.600 | 4.640 | 4.510 | 4.570 | 4.570 | 17,029,400 |
| 2024-03-07 | 4.630 | 4.890 | 4.460 | 4.710 | 4.710 | 27,271,200 |
| 2024-03-06 | 4.590 | 4.690 | 4.460 | 4.590 | 4.590 | 22,447,404 |
| 2024-03-05 | 4.780 | 4.820 | 4.540 | 4.610 | 4.610 | 25,795,024 |
| 2024-03-04 | 5.060 | 5.130 | 4.690 | 4.750 | 4.750 | 51,704,204 |
| 2024-03-01 | 4.480 | 4.930 | 4.480 | 4.930 | 4.930 | 42,270,804 |
| 2024-02-29 | 4.180 | 4.500 | 4.160 | 4.480 | 4.480 | 20,182,800 |
| 2024-02-28 | 4.800 | 5.080 | 4.280 | 4.310 | 4.310 | 34,422,500 |
| 2024-02-27 | 4.620 | 4.780 | 4.570 | 4.760 | 4.760 | 17,255,200 |
| 2024-02-26 | 4.500 | 4.790 | 4.430 | 4.650 | 4.650 | 25,460,704 |
| 2024-02-23 | 4.330 | 4.590 | 4.240 | 4.510 | 4.510 | 27,137,680 |
| 2024-02-22 | 4.110 | 4.330 | 4.110 | 4.290 | 4.290 | 14,278,580 |
| 2024-02-21 | 4.000 | 4.370 | 3.940 | 4.140 | 4.140 | 25,491,540 |
| 2024-02-20 | 3.980 | 4.180 | 3.840 | 4.060 | 4.060 | 20,835,304 |
| 2024-02-19 | 3.750 | 4.040 | 3.720 | 4.020 | 4.020 | 27,524,940 |
| 2024-02-08 | 3.450 | 3.850 | 3.380 | 3.710 | 3.710 | 32,870,776 |
| 2024-02-07 | 3.430 | 3.500 | 3.140 | 3.500 | 3.500 | 32,606,684 |
| 2024-02-06 | 3.330 | 3.670 | 3.330 | 3.430 | 3.430 | 25,831,000 |
| 2024-02-05 | 4.050 | 4.080 | 3.700 | 3.700 | 3.700 | 15,789,300 |
| 2024-02-02 | 4.310 | 4.550 | 3.970 | 4.110 | 4.110 | 19,141,400 |
| 2024-02-01 | 4.440 | 4.470 | 4.280 | 4.350 | 4.350 | 15,268,700 |
| 2024-01-31 | 4.680 | 4.780 | 4.490 | 4.510 | 4.510 | 15,585,900 |
| 2024-01-30 | 4.950 | 4.970 | 4.740 | 4.750 | 4.750 | 14,614,500 |
| 2024-01-29 | 5.170 | 5.200 | 4.950 | 4.950 | 4.950 | 14,952,500 |
| 2024-01-26 | 5.200 | 5.350 | 5.170 | 5.210 | 5.210 | 17,208,764 |
| 2024-01-25 | 5.100 | 5.230 | 5.010 | 5.200 | 5.200 | 19,637,700 |
| 2024-01-24 | 5.160 | 5.160 | 4.900 | 5.090 | 5.090 | 26,504,640 |
| 2024-01-23 | 4.960 | 5.510 | 4.870 | 5.170 | 5.170 | 35,230,290 |
| 2024-01-22 | 5.420 | 5.430 | 4.940 | 5.010 | 5.010 | 20,481,390 |
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.