Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.420 | 5.430 | 4.940 | 5.010 | 5.010 | 20,481,390 |
| 2024-01-19 | 5.420 | 5.630 | 5.370 | 5.380 | 5.380 | 25,775,100 |
| 2024-01-18 | 5.310 | 5.430 | 5.140 | 5.290 | 5.290 | 21,043,300 |
| 2024-01-17 | 5.560 | 5.600 | 5.360 | 5.390 | 5.390 | 17,204,900 |
| 2024-01-16 | 5.700 | 5.720 | 5.450 | 5.580 | 5.580 | 20,453,700 |
| 2024-01-15 | 5.600 | 5.810 | 5.580 | 5.690 | 5.690 | 25,998,700 |
| 2024-01-12 | 5.840 | 5.890 | 5.570 | 5.600 | 5.600 | 34,177,400 |
| 2024-01-11 | 5.770 | 6.000 | 5.750 | 5.890 | 5.890 | 25,606,500 |
| 2024-01-10 | 5.960 | 6.030 | 5.800 | 5.860 | 5.860 | 37,294,296 |
| 2024-01-09 | 6.000 | 6.390 | 6.000 | 6.030 | 6.030 | 41,749,204 |
| 2024-01-08 | 5.990 | 6.260 | 5.780 | 5.990 | 5.990 | 52,720,400 |
| 2024-01-05 | 6.620 | 6.690 | 6.030 | 6.100 | 6.100 | 75,087,045 |
| 2024-01-04 | 7.050 | 7.150 | 6.680 | 6.690 | 6.690 | 96,596,421 |
| 2024-01-03 | 7.010 | 7.360 | 6.600 | 7.360 | 7.360 | 149,563,007 |
| 2024-01-02 | 6.200 | 6.690 | 6.120 | 6.690 | 6.690 | 56,672,317 |
| 2023-12-29 | 6.080 | 6.240 | 5.990 | 6.080 | 6.080 | 28,647,019 |
| 2023-12-28 | 6.480 | 6.480 | 5.820 | 6.120 | 6.120 | 48,658,700 |
| 2023-12-27 | 5.930 | 6.160 | 5.930 | 6.160 | 6.160 | 10,235,700 |
| 2023-12-26 | 6.110 | 6.230 | 5.560 | 5.600 | 5.600 | 40,808,048 |
| 2023-12-25 | 6.130 | 6.650 | 5.660 | 6.020 | 6.020 | 49,736,804 |
| 2023-12-22 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2023-12-21 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2023-12-20 | 6.280 | 6.360 | 6.110 | 6.190 | 6.190 | 21,859,841 |
| 2023-12-19 | 6.330 | 6.460 | 6.200 | 6.380 | 6.380 | 23,060,800 |
| 2023-12-18 | 6.490 | 6.590 | 6.230 | 6.310 | 6.310 | 36,865,100 |
| 2023-12-15 | 6.410 | 6.720 | 6.330 | 6.480 | 6.480 | 43,088,940 |
| 2023-12-14 | 6.400 | 6.760 | 6.300 | 6.420 | 6.420 | 40,463,140 |
| 2023-12-13 | 6.310 | 6.770 | 6.290 | 6.430 | 6.430 | 40,800,990 |
| 2023-12-12 | 6.310 | 6.650 | 6.200 | 6.410 | 6.410 | 44,266,249 |
| 2023-12-11 | 5.980 | 6.280 | 5.920 | 6.250 | 6.250 | 27,129,500 |
| 2023-12-08 | 6.120 | 6.150 | 5.960 | 5.980 | 5.980 | 14,597,924 |
| 2023-12-07 | 6.140 | 6.220 | 6.070 | 6.110 | 6.110 | 16,745,400 |
| 2023-12-06 | 5.910 | 6.150 | 5.790 | 6.110 | 6.110 | 21,684,900 |
| 2023-12-05 | 6.010 | 6.110 | 5.920 | 5.930 | 5.930 | 14,919,400 |
| 2023-12-04 | 5.880 | 6.080 | 5.870 | 6.010 | 6.010 | 22,250,000 |
| 2023-12-01 | 5.620 | 5.970 | 5.610 | 5.940 | 5.940 | 27,336,000 |
| 2023-11-30 | 5.600 | 5.670 | 5.560 | 5.650 | 5.650 | 9,244,200 |
| 2023-11-29 | 5.570 | 5.670 | 5.530 | 5.590 | 5.590 | 8,894,400 |
| 2023-11-28 | 5.620 | 5.650 | 5.530 | 5.570 | 5.570 | 10,817,319 |
| 2023-11-27 | 5.730 | 5.760 | 5.570 | 5.620 | 5.620 | 18,310,999 |
| 2023-11-24 | 5.810 | 5.870 | 5.700 | 5.750 | 5.750 | 11,915,800 |
| 2023-11-23 | 5.800 | 5.850 | 5.720 | 5.830 | 5.830 | 14,303,900 |
| 2023-11-22 | 5.800 | 5.870 | 5.720 | 5.780 | 5.780 | 12,778,200 |
| 2023-11-21 | 5.880 | 5.920 | 5.790 | 5.810 | 5.810 | 18,592,604 |
| 2023-11-20 | 5.780 | 5.890 | 5.750 | 5.840 | 5.840 | 16,595,500 |
| 2023-11-17 | 5.710 | 5.830 | 5.690 | 5.750 | 5.750 | 12,887,750 |
| 2023-11-16 | 5.700 | 5.890 | 5.680 | 5.770 | 5.770 | 16,672,850 |
| 2023-11-15 | 5.820 | 5.930 | 5.750 | 5.780 | 5.780 | 20,636,640 |
| 2023-11-14 | 5.680 | 5.780 | 5.670 | 5.770 | 5.770 | 20,865,531 |
| 2023-11-13 | 5.810 | 5.870 | 5.680 | 5.720 | 5.720 | 25,279,340 |
| 2023-11-10 | 5.800 | 5.870 | 5.690 | 5.770 | 5.770 | 28,661,540 |
| 2023-11-09 | 6.070 | 6.130 | 5.810 | 5.860 | 5.860 | 55,390,364 |
| 2023-11-08 | 6.070 | 6.330 | 5.880 | 6.200 | 6.200 | 94,886,173 |
| 2023-11-07 | 5.500 | 6.030 | 5.460 | 6.030 | 6.030 | 59,781,274 |
| 2023-11-06 | 5.390 | 5.530 | 5.380 | 5.480 | 5.480 | 11,456,800 |
| 2023-11-03 | 5.360 | 5.430 | 5.330 | 5.360 | 5.360 | 12,312,400 |
| 2023-11-02 | 5.380 | 5.510 | 5.350 | 5.360 | 5.360 | 14,452,000 |
| 2023-11-01 | 5.380 | 5.550 | 5.350 | 5.400 | 5.400 | 15,587,000 |
| 2023-10-31 | 5.450 | 5.580 | 5.300 | 5.390 | 5.390 | 19,283,104 |
| 2023-10-30 | 5.150 | 5.660 | 5.120 | 5.450 | 5.450 | 27,160,784 |
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.