Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.700 | 5.700 | 5.280 | 5.500 | 5.500 | 23,948,328 |
| 2023-04-25 | 5.790 | 5.880 | 5.590 | 5.700 | 5.700 | 18,625,200 |
| 2023-04-24 | 5.710 | 5.890 | 5.530 | 5.780 | 5.780 | 19,446,400 |
| 2023-04-21 | 6.030 | 6.150 | 5.600 | 5.670 | 5.670 | 26,809,900 |
| 2023-04-20 | 6.050 | 6.060 | 5.850 | 5.980 | 5.980 | 24,234,400 |
| 2023-04-19 | 6.180 | 6.330 | 5.970 | 6.020 | 6.020 | 45,861,941 |
| 2023-04-18 | 5.840 | 6.420 | 5.760 | 6.090 | 6.090 | 50,432,959 |
| 2023-04-17 | 6.090 | 6.120 | 5.800 | 5.840 | 5.840 | 16,869,400 |
| 2023-04-14 | 6.120 | 6.290 | 5.880 | 6.060 | 6.060 | 24,056,288 |
| 2023-04-13 | 6.070 | 6.350 | 6.000 | 6.170 | 6.170 | 29,524,904 |
| 2023-04-12 | 5.830 | 6.150 | 5.800 | 6.080 | 6.080 | 24,101,300 |
| 2023-04-11 | 5.650 | 5.910 | 5.590 | 5.870 | 5.870 | 14,251,800 |
| 2023-04-10 | 5.750 | 5.890 | 5.640 | 5.640 | 5.640 | 13,634,600 |
| 2023-04-07 | 5.620 | 5.850 | 5.500 | 5.770 | 5.770 | 10,671,300 |
| 2023-04-06 | 5.750 | 5.800 | 5.580 | 5.620 | 5.620 | 8,040,500 |
| 2023-04-04 | 5.840 | 5.870 | 5.710 | 5.760 | 5.760 | 10,485,200 |
| 2023-04-03 | 5.630 | 5.830 | 5.610 | 5.830 | 5.830 | 10,820,900 |
| 2023-03-31 | 5.380 | 5.670 | 5.350 | 5.640 | 5.640 | 10,623,400 |
| 2023-03-30 | 5.530 | 5.580 | 5.370 | 5.400 | 5.400 | 9,454,200 |
| 2023-03-29 | 5.510 | 5.590 | 5.390 | 5.520 | 5.520 | 9,079,400 |
| 2023-03-28 | 5.660 | 5.700 | 5.480 | 5.500 | 5.500 | 11,529,000 |
| 2023-03-27 | 5.720 | 5.810 | 5.560 | 5.640 | 5.640 | 12,925,600 |
| 2023-03-24 | 5.810 | 5.810 | 5.550 | 5.720 | 5.720 | 14,948,300 |
| 2023-03-23 | 5.820 | 5.820 | 5.700 | 5.740 | 5.740 | 11,443,000 |
| 2023-03-22 | 5.710 | 5.920 | 5.680 | 5.860 | 5.860 | 20,432,300 |
| 2023-03-21 | 5.630 | 5.750 | 5.570 | 5.690 | 5.690 | 14,266,400 |
| 2023-03-20 | 5.570 | 5.730 | 5.550 | 5.660 | 5.660 | 15,834,900 |
| 2023-03-17 | 5.400 | 5.570 | 5.390 | 5.550 | 5.550 | 9,687,539 |
| 2023-03-16 | 5.410 | 5.420 | 5.280 | 5.350 | 5.350 | 6,220,800 |
| 2023-03-15 | 5.450 | 5.500 | 5.370 | 5.430 | 5.430 | 6,712,500 |
| 2023-03-14 | 5.550 | 5.660 | 5.410 | 5.440 | 5.440 | 9,982,032 |
| 2023-03-13 | 5.420 | 5.590 | 5.390 | 5.540 | 5.540 | 11,305,800 |
| 2023-03-10 | 5.550 | 5.550 | 5.370 | 5.440 | 5.440 | 8,678,400 |
| 2023-03-09 | 5.320 | 5.520 | 5.280 | 5.490 | 5.490 | 11,001,900 |
| 2023-03-08 | 5.250 | 5.410 | 5.190 | 5.370 | 5.370 | 9,151,100 |
| 2023-03-07 | 5.450 | 5.450 | 5.200 | 5.210 | 5.210 | 8,292,600 |
| 2023-03-06 | 5.620 | 5.630 | 5.330 | 5.380 | 5.380 | 13,810,700 |
| 2023-03-03 | 5.370 | 5.570 | 5.320 | 5.550 | 5.550 | 14,625,200 |
| 2023-03-02 | 5.230 | 5.460 | 5.200 | 5.390 | 5.390 | 12,507,700 |
| 2023-03-01 | 5.190 | 5.300 | 5.120 | 5.230 | 5.230 | 7,119,480 |
| 2023-02-28 | 5.080 | 5.210 | 5.080 | 5.200 | 5.200 | 6,937,300 |
| 2023-02-27 | 5.160 | 5.180 | 5.060 | 5.080 | 5.080 | 6,176,700 |
| 2023-02-24 | 5.150 | 5.200 | 5.080 | 5.200 | 5.200 | 5,831,400 |
| 2023-02-23 | 5.270 | 5.290 | 5.110 | 5.140 | 5.140 | 8,304,740 |
| 2023-02-22 | 5.230 | 5.270 | 5.120 | 5.270 | 5.270 | 7,086,500 |
| 2023-02-21 | 5.390 | 5.460 | 5.240 | 5.260 | 5.260 | 10,093,400 |
| 2023-02-20 | 5.350 | 5.440 | 5.280 | 5.430 | 5.430 | 9,333,400 |
| 2023-02-17 | 5.530 | 5.560 | 5.270 | 5.280 | 5.280 | 11,694,359 |
| 2023-02-16 | 5.520 | 5.730 | 5.380 | 5.480 | 5.480 | 19,385,800 |
| 2023-02-15 | 5.410 | 5.520 | 5.340 | 5.510 | 5.510 | 12,849,304 |
| 2023-02-14 | 5.380 | 5.420 | 5.340 | 5.370 | 5.370 | 7,156,500 |
| 2023-02-13 | 5.340 | 5.460 | 5.330 | 5.370 | 5.370 | 10,042,000 |
| 2023-02-10 | 5.280 | 5.530 | 5.280 | 5.370 | 5.370 | 12,296,900 |
| 2023-02-09 | 5.310 | 5.320 | 5.220 | 5.300 | 5.300 | 9,235,600 |
| 2023-02-08 | 5.380 | 5.430 | 5.260 | 5.280 | 5.280 | 9,198,200 |
| 2023-02-07 | 5.350 | 5.440 | 5.320 | 5.400 | 5.400 | 8,923,920 |
| 2023-02-06 | 5.230 | 5.420 | 5.210 | 5.360 | 5.360 | 12,124,312 |
| 2023-02-03 | 5.240 | 5.390 | 5.200 | 5.280 | 5.280 | 10,110,700 |
| 2023-02-02 | 5.310 | 5.340 | 5.230 | 5.260 | 5.260 | 10,499,800 |
| 2023-02-01 | 5.180 | 5.350 | 5.150 | 5.340 | 5.340 | 17,671,800 |
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.