Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.010 | 5.110 | 4.940 | 5.090 | 5.090 | 11,498,104 |
| 2023-10-25 | 4.750 | 5.100 | 4.730 | 5.030 | 5.030 | 21,688,880 |
| 2023-10-24 | 4.610 | 4.740 | 4.550 | 4.720 | 4.720 | 13,446,379 |
| 2023-10-23 | 4.730 | 4.790 | 4.550 | 4.620 | 4.620 | 14,305,900 |
| 2023-10-20 | 4.900 | 4.960 | 4.730 | 4.830 | 4.830 | 20,276,900 |
| 2023-10-19 | 4.770 | 5.260 | 4.720 | 5.010 | 5.010 | 27,276,399 |
| 2023-10-18 | 4.770 | 4.820 | 4.690 | 4.780 | 4.780 | 6,336,300 |
| 2023-10-17 | 4.870 | 4.890 | 4.770 | 4.800 | 4.800 | 6,386,700 |
| 2023-10-16 | 4.910 | 4.950 | 4.850 | 4.870 | 4.870 | 5,511,200 |
| 2023-10-13 | 4.960 | 5.000 | 4.900 | 4.910 | 4.910 | 6,568,800 |
| 2023-10-12 | 5.100 | 5.110 | 4.960 | 4.970 | 4.970 | 7,879,800 |
| 2023-10-11 | 5.110 | 5.110 | 5.020 | 5.090 | 5.090 | 5,538,000 |
| 2023-10-10 | 5.000 | 5.120 | 4.990 | 5.110 | 5.110 | 8,013,800 |
| 2023-10-09 | 5.150 | 5.160 | 4.970 | 5.010 | 5.010 | 9,131,600 |
| 2023-09-28 | 4.960 | 5.190 | 4.960 | 5.150 | 5.150 | 13,641,804 |
| 2023-09-27 | 4.870 | 5.000 | 4.850 | 4.960 | 4.960 | 9,134,400 |
| 2023-09-26 | 4.820 | 4.920 | 4.780 | 4.870 | 4.870 | 7,701,500 |
| 2023-09-25 | 4.860 | 4.910 | 4.790 | 4.830 | 4.830 | 7,136,500 |
| 2023-09-22 | 4.730 | 4.870 | 4.700 | 4.850 | 4.850 | 8,328,700 |
| 2023-09-21 | 4.700 | 4.760 | 4.700 | 4.730 | 4.730 | 5,257,100 |
| 2023-09-20 | 4.770 | 4.810 | 4.750 | 4.760 | 4.760 | 4,521,400 |
| 2023-09-19 | 4.870 | 4.920 | 4.780 | 4.800 | 4.800 | 6,266,151 |
| 2023-09-18 | 4.840 | 4.950 | 4.770 | 4.890 | 4.890 | 10,811,000 |
| 2023-09-15 | 4.800 | 4.830 | 4.750 | 4.830 | 4.830 | 7,636,000 |
| 2023-09-14 | 4.770 | 4.830 | 4.700 | 4.810 | 4.810 | 11,895,700 |
| 2023-09-13 | 4.940 | 4.940 | 4.760 | 4.820 | 4.820 | 16,331,000 |
| 2023-09-12 | 5.120 | 5.140 | 4.950 | 4.970 | 4.970 | 25,200,100 |
| 2023-09-11 | 5.280 | 5.300 | 5.100 | 5.210 | 5.210 | 37,672,359 |
| 2023-09-08 | 5.980 | 5.980 | 5.460 | 5.530 | 5.530 | 57,269,800 |
| 2023-09-07 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 11,373,899 |
| 2023-09-06 | 5.140 | 5.180 | 5.090 | 5.130 | 5.130 | 5,080,000 |
| 2023-09-05 | 5.270 | 5.300 | 5.150 | 5.170 | 5.170 | 5,129,900 |
| 2023-09-04 | 5.160 | 5.270 | 5.150 | 5.260 | 5.260 | 7,064,500 |
| 2023-09-01 | 5.350 | 5.350 | 5.140 | 5.160 | 5.160 | 6,668,100 |
| 2023-08-31 | 5.330 | 5.330 | 5.220 | 5.280 | 5.280 | 5,923,600 |
| 2023-08-30 | 5.310 | 5.400 | 5.220 | 5.330 | 5.330 | 7,798,600 |
| 2023-08-29 | 5.050 | 5.330 | 5.050 | 5.310 | 5.310 | 9,572,000 |
| 2023-08-28 | 5.300 | 5.340 | 5.020 | 5.090 | 5.090 | 11,939,000 |
| 2023-08-25 | 5.290 | 5.290 | 5.060 | 5.070 | 5.070 | 6,929,100 |
| 2023-08-24 | 5.200 | 5.350 | 5.180 | 5.270 | 5.270 | 6,541,100 |
| 2023-08-23 | 5.320 | 5.330 | 5.180 | 5.200 | 5.200 | 3,949,500 |
| 2023-08-22 | 5.250 | 5.320 | 5.210 | 5.320 | 5.320 | 5,604,200 |
| 2023-08-21 | 5.250 | 5.370 | 5.210 | 5.250 | 5.250 | 4,258,100 |
| 2023-08-18 | 5.420 | 5.480 | 5.270 | 5.270 | 5.270 | 4,178,700 |
| 2023-08-17 | 5.390 | 5.470 | 5.330 | 5.460 | 5.460 | 3,548,700 |
| 2023-08-16 | 5.420 | 5.460 | 5.330 | 5.380 | 5.380 | 3,557,100 |
| 2023-08-15 | 5.580 | 5.590 | 5.380 | 5.390 | 5.390 | 3,974,800 |
| 2023-08-14 | 5.360 | 5.560 | 5.360 | 5.540 | 5.540 | 5,106,459 |
| 2023-08-11 | 5.450 | 5.560 | 5.420 | 5.460 | 5.460 | 5,904,659 |
| 2023-08-10 | 5.600 | 5.620 | 5.490 | 5.520 | 5.520 | 4,887,300 |
| 2023-08-09 | 5.580 | 5.680 | 5.570 | 5.580 | 5.580 | 4,836,800 |
| 2023-08-08 | 5.620 | 5.730 | 5.610 | 5.630 | 5.630 | 5,142,000 |
| 2023-08-07 | 5.570 | 5.720 | 5.570 | 5.650 | 5.650 | 7,253,500 |
| 2023-08-04 | 5.530 | 5.670 | 5.530 | 5.610 | 5.610 | 5,983,300 |
| 2023-08-03 | 5.650 | 5.680 | 5.530 | 5.580 | 5.580 | 5,657,500 |
| 2023-08-02 | 5.600 | 5.650 | 5.500 | 5.650 | 5.650 | 6,550,800 |
| 2023-08-01 | 5.800 | 5.820 | 5.570 | 5.620 | 5.620 | 11,183,300 |
| 2023-07-31 | 5.710 | 5.860 | 5.650 | 5.840 | 5.840 | 6,300,500 |
| 2023-07-28 | 5.780 | 5.800 | 5.640 | 5.720 | 5.720 | 7,529,100 |
| 2023-07-27 | 6.030 | 6.040 | 5.800 | 5.810 | 5.810 | 8,735,500 |
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.