Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.900 | 6.020 | 5.880 | 6.000 | 6.000 | 8,524,324 |
| 2023-07-25 | 5.880 | 5.930 | 5.830 | 5.920 | 5.920 | 5,627,400 |
| 2023-07-24 | 5.800 | 5.920 | 5.790 | 5.860 | 5.860 | 5,400,900 |
| 2023-07-21 | 5.800 | 5.870 | 5.790 | 5.810 | 5.810 | 5,761,800 |
| 2023-07-20 | 5.960 | 5.980 | 5.810 | 5.810 | 5.810 | 7,793,924 |
| 2023-07-19 | 5.880 | 6.000 | 5.880 | 5.930 | 5.930 | 6,830,600 |
| 2023-07-18 | 5.970 | 5.980 | 5.860 | 5.880 | 5.880 | 6,507,900 |
| 2023-07-17 | 6.080 | 6.110 | 5.900 | 5.950 | 5.950 | 11,108,400 |
| 2023-07-14 | 5.980 | 6.170 | 5.980 | 6.130 | 6.130 | 12,170,000 |
| 2023-07-13 | 5.930 | 6.070 | 5.860 | 6.030 | 6.030 | 12,092,104 |
| 2023-07-12 | 6.110 | 6.200 | 5.950 | 5.960 | 5.960 | 16,073,800 |
| 2023-07-11 | 6.190 | 6.260 | 6.020 | 6.160 | 6.160 | 12,619,400 |
| 2023-07-10 | 6.280 | 6.300 | 6.160 | 6.240 | 6.240 | 11,944,700 |
| 2023-07-07 | 6.280 | 6.280 | 6.110 | 6.160 | 6.160 | 14,114,600 |
| 2023-07-06 | 6.340 | 6.480 | 6.250 | 6.340 | 6.340 | 15,460,308 |
| 2023-07-05 | 6.210 | 6.490 | 6.160 | 6.320 | 6.320 | 23,542,167 |
| 2023-07-04 | 6.380 | 6.380 | 6.130 | 6.260 | 6.260 | 26,001,700 |
| 2023-07-03 | 6.570 | 6.580 | 6.310 | 6.410 | 6.410 | 28,108,504 |
| 2023-06-30 | 6.510 | 6.710 | 6.290 | 6.610 | 6.610 | 33,396,900 |
| 2023-06-29 | 6.450 | 6.660 | 6.370 | 6.530 | 6.530 | 35,448,918 |
| 2023-06-28 | 6.660 | 6.740 | 6.360 | 6.520 | 6.520 | 60,420,104 |
| 2023-06-27 | 6.750 | 7.450 | 6.560 | 7.070 | 7.070 | 101,132,277 |
| 2023-06-26 | 6.220 | 6.800 | 6.220 | 6.800 | 6.800 | 33,986,300 |
| 2023-06-21 | 6.620 | 6.620 | 6.140 | 6.180 | 6.180 | 61,876,413 |
| 2023-06-20 | 6.070 | 6.730 | 6.060 | 6.730 | 6.730 | 39,652,322 |
| 2023-06-19 | 6.150 | 6.230 | 6.080 | 6.120 | 6.120 | 18,255,600 |
| 2023-06-16 | 6.250 | 6.280 | 6.070 | 6.150 | 6.150 | 22,756,600 |
| 2023-06-15 | 6.320 | 6.420 | 6.210 | 6.250 | 6.250 | 26,076,700 |
| 2023-06-14 | 6.200 | 6.510 | 6.140 | 6.420 | 6.420 | 39,039,504 |
| 2023-06-13 | 6.250 | 6.390 | 6.160 | 6.240 | 6.240 | 33,687,963 |
| 2023-06-12 | 6.530 | 6.590 | 6.150 | 6.220 | 6.220 | 41,964,241 |
| 2023-06-09 | 6.120 | 6.570 | 5.930 | 6.410 | 6.410 | 59,411,773 |
| 2023-06-08 | 6.390 | 6.450 | 6.010 | 6.120 | 6.120 | 55,889,540 |
| 2023-06-07 | 6.470 | 6.950 | 6.050 | 6.500 | 6.500 | 96,228,590 |
| 2023-06-06 | 6.000 | 6.370 | 6.000 | 6.370 | 6.370 | 29,762,904 |
| 2023-06-05 | 5.270 | 5.790 | 5.240 | 5.790 | 5.790 | 28,643,496 |
| 2023-06-02 | 5.390 | 5.400 | 5.250 | 5.260 | 5.260 | 12,378,500 |
| 2023-06-01 | 5.360 | 5.470 | 5.230 | 5.360 | 5.360 | 11,580,900 |
| 2023-05-31 | 5.350 | 5.440 | 5.250 | 5.360 | 5.360 | 11,532,500 |
| 2023-05-30 | 5.340 | 5.380 | 5.200 | 5.310 | 5.310 | 10,016,200 |
| 2023-05-29 | 5.380 | 5.520 | 5.330 | 5.350 | 5.350 | 11,961,700 |
| 2023-05-26 | 5.390 | 5.410 | 5.320 | 5.380 | 5.380 | 5,999,700 |
| 2023-05-25 | 5.390 | 5.460 | 5.230 | 5.350 | 5.350 | 10,054,500 |
| 2023-05-24 | 5.310 | 5.460 | 5.220 | 5.400 | 5.400 | 10,300,800 |
| 2023-05-23 | 5.200 | 5.400 | 5.150 | 5.360 | 5.360 | 13,420,900 |
| 2023-05-22 | 5.100 | 5.210 | 5.000 | 5.200 | 5.200 | 9,328,500 |
| 2023-05-19 | 5.090 | 5.170 | 5.000 | 5.100 | 5.100 | 10,015,004 |
| 2023-05-18 | 4.970 | 5.110 | 4.940 | 5.100 | 5.100 | 9,293,200 |
| 2023-05-17 | 4.780 | 4.990 | 4.750 | 4.960 | 4.960 | 10,543,900 |
| 2023-05-16 | 5.100 | 5.100 | 4.800 | 4.800 | 4.800 | 14,523,100 |
| 2023-05-15 | 5.380 | 5.450 | 4.900 | 5.080 | 5.080 | 18,461,741 |
| 2023-05-12 | 5.780 | 5.780 | 5.330 | 5.370 | 5.370 | 24,508,750 |
| 2023-05-11 | 5.270 | 5.720 | 5.250 | 5.720 | 5.720 | 16,424,750 |
| 2023-05-10 | 5.200 | 5.320 | 5.150 | 5.200 | 5.200 | 14,377,464 |
| 2023-05-09 | 5.620 | 5.630 | 5.240 | 5.250 | 5.250 | 24,077,140 |
| 2023-05-08 | 5.730 | 5.750 | 5.470 | 5.630 | 5.630 | 13,891,500 |
| 2023-05-05 | 5.960 | 5.960 | 5.670 | 5.750 | 5.750 | 14,527,200 |
| 2023-05-04 | 5.680 | 5.970 | 5.680 | 5.950 | 5.950 | 19,610,500 |
| 2023-04-28 | 5.250 | 5.780 | 5.230 | 5.710 | 5.710 | 21,560,859 |
| 2023-04-27 | 5.400 | 5.470 | 5.170 | 5.250 | 5.250 | 20,539,100 |
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.