Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.100 | 5.190 | 5.060 | 5.140 | 5.140 | 10,414,000 |
| 2023-01-30 | 5.200 | 5.240 | 5.110 | 5.190 | 5.190 | 11,320,553 |
| 2023-01-20 | 5.100 | 5.170 | 5.020 | 5.150 | 5.150 | 11,431,500 |
| 2023-01-19 | 4.950 | 5.080 | 4.880 | 5.040 | 5.040 | 13,176,700 |
| 2023-01-18 | 4.850 | 5.030 | 4.810 | 4.990 | 4.990 | 17,933,420 |
| 2023-01-17 | 4.920 | 4.940 | 4.770 | 4.790 | 4.790 | 10,444,500 |
| 2023-01-16 | 5.020 | 5.040 | 4.880 | 4.920 | 4.920 | 12,360,200 |
| 2023-01-13 | 5.140 | 5.160 | 4.950 | 4.990 | 4.990 | 13,378,600 |
| 2023-01-12 | 5.100 | 5.190 | 5.070 | 5.130 | 5.130 | 12,107,400 |
| 2023-01-11 | 5.210 | 5.260 | 5.060 | 5.070 | 5.070 | 21,839,100 |
| 2023-01-10 | 5.350 | 5.350 | 5.190 | 5.310 | 5.310 | 19,540,968 |
| 2023-01-09 | 5.280 | 5.550 | 5.220 | 5.310 | 5.310 | 30,923,300 |
| 2023-01-06 | 5.390 | 5.680 | 5.150 | 5.150 | 5.150 | 39,972,800 |
| 2023-01-05 | 5.470 | 5.470 | 5.240 | 5.300 | 5.300 | 51,299,500 |
| 2023-01-04 | 5.290 | 5.730 | 5.290 | 5.480 | 5.480 | 76,159,964 |
| 2023-01-03 | 5.290 | 5.350 | 5.150 | 5.210 | 5.210 | 33,494,032 |
| 2022-12-30 | 5.600 | 5.600 | 4.980 | 5.280 | 5.280 | 57,203,912 |
| 2022-12-29 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 7,628,600 |
| 2022-12-28 | 4.700 | 4.820 | 4.590 | 4.680 | 4.680 | 7,476,400 |
| 2022-12-27 | 4.810 | 4.860 | 4.670 | 4.750 | 4.750 | 8,517,833 |
| 2022-12-26 | 4.870 | 5.010 | 4.790 | 4.850 | 4.850 | 10,387,800 |
| 2022-12-23 | 4.700 | 4.940 | 4.670 | 4.920 | 4.920 | 13,359,933 |
| 2022-12-22 | 4.820 | 4.890 | 4.700 | 4.800 | 4.800 | 12,201,200 |
| 2022-12-21 | 4.940 | 4.980 | 4.780 | 4.800 | 4.800 | 16,214,800 |
| 2022-12-20 | 5.180 | 5.250 | 4.900 | 4.900 | 4.900 | 20,138,200 |
| 2022-12-19 | 4.920 | 5.450 | 4.910 | 5.130 | 5.130 | 27,376,700 |
| 2022-12-16 | 4.860 | 5.240 | 4.850 | 4.960 | 4.960 | 16,594,500 |
| 2022-12-15 | 5.090 | 5.100 | 4.930 | 4.930 | 4.930 | 12,425,888 |
| 2022-12-14 | 4.800 | 5.140 | 4.790 | 5.060 | 5.060 | 21,522,600 |
| 2022-12-13 | 4.820 | 4.930 | 4.740 | 4.830 | 4.830 | 10,993,800 |
| 2022-12-12 | 4.740 | 4.830 | 4.650 | 4.820 | 4.820 | 12,389,900 |
| 2022-12-09 | 4.780 | 4.790 | 4.680 | 4.730 | 4.730 | 12,205,700 |
| 2022-12-08 | 4.880 | 4.920 | 4.740 | 4.760 | 4.760 | 11,854,033 |
| 2022-12-07 | 4.720 | 4.930 | 4.700 | 4.890 | 4.890 | 14,919,800 |
| 2022-12-06 | 4.830 | 4.830 | 4.700 | 4.760 | 4.760 | 13,346,000 |
| 2022-12-05 | 4.680 | 4.920 | 4.680 | 4.820 | 4.820 | 29,282,641 |
| 2022-12-02 | 4.500 | 4.840 | 4.490 | 4.720 | 4.720 | 34,831,741 |
| 2022-12-01 | 4.540 | 4.590 | 4.480 | 4.490 | 4.490 | 15,593,400 |
| 2022-11-30 | 4.570 | 4.640 | 4.500 | 4.550 | 4.550 | 21,691,500 |
| 2022-11-29 | 4.400 | 4.570 | 4.390 | 4.560 | 4.560 | 24,189,402 |
| 2022-11-28 | 4.410 | 4.570 | 4.360 | 4.480 | 4.480 | 22,058,100 |
| 2022-11-25 | 4.410 | 4.610 | 4.410 | 4.430 | 4.430 | 26,894,000 |
| 2022-11-24 | 4.740 | 4.740 | 4.460 | 4.510 | 4.510 | 44,820,593 |
| 2022-11-23 | 4.910 | 4.980 | 4.730 | 4.760 | 4.760 | 73,742,561 |
| 2022-11-22 | 4.690 | 5.250 | 4.660 | 5.250 | 5.250 | 83,386,036 |
| 2022-11-21 | 5.200 | 5.200 | 4.650 | 4.770 | 4.770 | 74,470,678 |
| 2022-11-18 | 5.160 | 5.170 | 4.890 | 5.170 | 5.170 | 46,642,273 |
| 2022-11-17 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 46,105,700 |
| 2022-11-16 | 4.140 | 4.300 | 4.120 | 4.270 | 4.270 | 13,484,300 |
| 2022-11-15 | 4.090 | 4.160 | 4.070 | 4.100 | 4.100 | 6,472,500 |
| 2022-11-14 | 4.180 | 4.190 | 4.080 | 4.090 | 4.090 | 5,751,000 |
| 2022-11-11 | 4.160 | 4.240 | 4.090 | 4.120 | 4.120 | 7,856,100 |
| 2022-11-10 | 4.080 | 4.160 | 4.050 | 4.140 | 4.140 | 7,747,300 |
| 2022-11-09 | 4.150 | 4.170 | 4.090 | 4.090 | 4.090 | 4,063,500 |
| 2022-11-08 | 4.160 | 4.170 | 4.070 | 4.120 | 4.120 | 5,456,400 |
| 2022-11-07 | 4.040 | 4.150 | 4.000 | 4.100 | 4.100 | 8,910,900 |
| 2022-11-04 | 3.940 | 4.100 | 3.910 | 4.040 | 4.040 | 8,700,700 |
| 2022-11-03 | 4.000 | 4.020 | 3.930 | 3.950 | 3.950 | 7,667,000 |
| 2022-11-02 | 4.010 | 4.170 | 4.010 | 4.040 | 4.040 | 12,586,800 |
| 2022-11-01 | 3.870 | 4.030 | 3.840 | 4.010 | 4.010 | 10,516,733 |
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.