Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.950 | 4.030 | 3.900 | 3.920 | 3.920 | 10,786,100 |
| 2022-10-28 | 3.910 | 4.150 | 3.850 | 3.950 | 3.950 | 15,586,164 |
| 2022-10-27 | 3.790 | 3.910 | 3.790 | 3.900 | 3.900 | 5,634,000 |
| 2022-10-26 | 3.730 | 3.820 | 3.720 | 3.790 | 3.790 | 4,696,300 |
| 2022-10-25 | 3.720 | 3.760 | 3.650 | 3.720 | 3.720 | 4,915,680 |
| 2022-10-24 | 3.750 | 3.890 | 3.700 | 3.720 | 3.720 | 6,686,180 |
| 2022-10-21 | 3.810 | 3.890 | 3.760 | 3.770 | 3.770 | 5,306,888 |
| 2022-10-20 | 3.820 | 3.920 | 3.790 | 3.860 | 3.860 | 6,059,900 |
| 2022-10-19 | 3.930 | 3.940 | 3.820 | 3.840 | 3.840 | 5,131,700 |
| 2022-10-18 | 3.910 | 3.960 | 3.870 | 3.910 | 3.910 | 4,807,661 |
| 2022-10-17 | 3.880 | 3.920 | 3.830 | 3.910 | 3.910 | 3,991,480 |
| 2022-10-14 | 3.820 | 3.970 | 3.820 | 3.890 | 3.890 | 5,140,100 |
| 2022-10-13 | 3.800 | 3.890 | 3.770 | 3.830 | 3.830 | 4,863,480 |
| 2022-10-12 | 3.710 | 3.840 | 3.710 | 3.840 | 3.840 | 5,059,000 |
| 2022-10-11 | 3.670 | 3.750 | 3.640 | 3.750 | 3.750 | 4,113,000 |
| 2022-10-10 | 3.750 | 3.750 | 3.630 | 3.650 | 3.650 | 3,507,300 |
| 2022-09-30 | 3.660 | 3.750 | 3.660 | 3.700 | 3.700 | 4,095,800 |
| 2022-09-29 | 3.760 | 3.810 | 3.660 | 3.690 | 3.690 | 5,039,100 |
| 2022-09-28 | 3.880 | 3.900 | 3.720 | 3.730 | 3.730 | 6,375,200 |
| 2022-09-27 | 3.820 | 3.900 | 3.800 | 3.880 | 3.880 | 6,801,441 |
| 2022-09-26 | 3.880 | 3.930 | 3.820 | 3.820 | 3.820 | 5,349,500 |
| 2022-09-23 | 4.000 | 4.010 | 3.860 | 3.900 | 3.900 | 7,781,700 |
| 2022-09-22 | 4.040 | 4.110 | 3.980 | 4.010 | 4.010 | 6,952,500 |
| 2022-09-21 | 4.040 | 4.100 | 3.950 | 4.090 | 4.090 | 6,659,100 |
| 2022-09-20 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 10,476,104 |
| 2022-09-19 | 4.090 | 4.200 | 4.020 | 4.120 | 4.120 | 9,762,100 |
| 2022-09-16 | 4.210 | 4.210 | 4.110 | 4.110 | 4.110 | 7,029,800 |
| 2022-09-15 | 4.290 | 4.310 | 4.140 | 4.200 | 4.200 | 10,366,961 |
| 2022-09-14 | 4.300 | 4.380 | 4.180 | 4.260 | 4.260 | 14,583,300 |
| 2022-09-13 | 4.430 | 4.490 | 4.300 | 4.360 | 4.360 | 15,823,884 |
| 2022-09-09 | 4.750 | 4.830 | 4.350 | 4.440 | 4.440 | 24,553,200 |
| 2022-09-08 | 4.890 | 4.960 | 4.720 | 4.810 | 4.810 | 19,930,000 |
| 2022-09-07 | 4.970 | 4.970 | 4.740 | 4.920 | 4.920 | 23,051,900 |
| 2022-09-06 | 5.020 | 5.090 | 4.850 | 5.000 | 5.000 | 27,012,900 |
| 2022-09-05 | 5.350 | 5.350 | 4.880 | 5.020 | 5.020 | 49,863,631 |
| 2022-09-02 | 4.600 | 5.100 | 4.600 | 5.100 | 5.100 | 30,084,421 |
| 2022-09-01 | 4.940 | 5.000 | 4.640 | 4.640 | 4.640 | 42,725,200 |
| 2022-08-31 | 4.900 | 5.340 | 4.860 | 5.150 | 5.150 | 60,912,713 |
| 2022-08-30 | 5.080 | 5.170 | 4.830 | 4.850 | 4.850 | 39,695,360 |
| 2022-08-29 | 4.570 | 4.980 | 4.540 | 4.980 | 4.980 | 24,318,860 |
| 2022-08-26 | 4.730 | 4.850 | 4.500 | 4.530 | 4.530 | 28,186,793 |
| 2022-08-25 | 4.740 | 4.980 | 4.700 | 4.780 | 4.780 | 26,560,233 |
| 2022-08-24 | 4.820 | 4.870 | 4.650 | 4.690 | 4.690 | 24,105,046 |
| 2022-08-23 | 4.950 | 5.160 | 4.710 | 4.770 | 4.770 | 45,009,773 |
| 2022-08-22 | 4.410 | 4.880 | 4.280 | 4.880 | 4.880 | 22,924,300 |
| 2022-08-19 | 4.350 | 4.740 | 4.310 | 4.440 | 4.440 | 19,325,800 |
| 2022-08-18 | 4.320 | 4.340 | 4.180 | 4.310 | 4.310 | 7,327,300 |
| 2022-08-17 | 4.300 | 4.340 | 4.200 | 4.310 | 4.310 | 5,827,200 |
| 2022-08-16 | 4.220 | 4.350 | 4.220 | 4.320 | 4.320 | 5,745,500 |
| 2022-08-15 | 4.260 | 4.320 | 4.180 | 4.220 | 4.220 | 4,688,000 |
| 2022-08-12 | 4.320 | 4.360 | 4.280 | 4.300 | 4.300 | 5,872,900 |
| 2022-08-11 | 4.260 | 4.370 | 4.230 | 4.340 | 4.340 | 7,032,300 |
| 2022-08-10 | 4.270 | 4.270 | 4.160 | 4.230 | 4.230 | 6,124,900 |
| 2022-08-09 | 4.330 | 4.360 | 4.220 | 4.270 | 4.270 | 5,821,100 |
| 2022-08-08 | 4.300 | 4.380 | 4.220 | 4.360 | 4.360 | 7,078,000 |
| 2022-08-05 | 4.250 | 4.310 | 4.200 | 4.310 | 4.310 | 9,207,800 |
| 2022-08-04 | 4.030 | 4.290 | 4.020 | 4.250 | 4.250 | 11,631,400 |
| 2022-08-03 | 4.110 | 4.190 | 4.020 | 4.020 | 4.020 | 8,116,300 |
| 2022-08-02 | 4.170 | 4.240 | 4.040 | 4.100 | 4.100 | 11,133,900 |
| 2022-08-01 | 4.210 | 4.280 | 4.150 | 4.200 | 4.200 | 7,024,237 |
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.