Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.260 | 4.310 | 4.210 | 4.210 | 4.210 | 7,985,300 |
| 2022-07-28 | 4.270 | 4.440 | 4.230 | 4.280 | 4.280 | 14,037,900 |
| 2022-07-27 | 4.260 | 4.310 | 4.180 | 4.240 | 4.240 | 10,677,911 |
| 2022-07-26 | 4.160 | 4.350 | 4.160 | 4.220 | 4.220 | 16,159,700 |
| 2022-07-25 | 4.160 | 4.270 | 4.090 | 4.200 | 4.200 | 14,808,000 |
| 2022-07-22 | 4.360 | 4.450 | 4.110 | 4.130 | 4.130 | 33,855,700 |
| 2022-07-21 | 3.890 | 4.320 | 3.880 | 4.320 | 4.320 | 22,062,900 |
| 2022-07-20 | 3.910 | 3.940 | 3.870 | 3.930 | 3.930 | 5,987,700 |
| 2022-07-19 | 3.790 | 4.020 | 3.770 | 3.910 | 3.910 | 9,170,200 |
| 2022-07-18 | 3.610 | 3.780 | 3.610 | 3.750 | 3.750 | 4,983,000 |
| 2022-07-15 | 3.810 | 3.830 | 3.650 | 3.660 | 3.660 | 8,133,600 |
| 2022-07-14 | 3.970 | 3.970 | 3.830 | 3.830 | 3.830 | 10,963,500 |
| 2022-07-13 | 3.780 | 4.130 | 3.760 | 4.010 | 4.010 | 19,496,393 |
| 2022-07-12 | 3.740 | 3.800 | 3.730 | 3.760 | 3.760 | 2,529,800 |
| 2022-07-11 | 3.810 | 3.820 | 3.730 | 3.750 | 3.750 | 2,814,000 |
| 2022-07-08 | 3.780 | 3.810 | 3.740 | 3.780 | 3.780 | 4,374,200 |
| 2022-07-07 | 3.670 | 3.780 | 3.640 | 3.780 | 3.780 | 5,435,200 |
| 2022-07-06 | 3.700 | 3.730 | 3.610 | 3.660 | 3.660 | 3,800,400 |
| 2022-07-05 | 3.770 | 3.800 | 3.690 | 3.720 | 3.720 | 4,847,300 |
| 2022-07-04 | 3.810 | 3.820 | 3.730 | 3.770 | 3.770 | 4,516,700 |
| 2022-07-01 | 3.790 | 3.830 | 3.740 | 3.790 | 3.790 | 5,086,400 |
| 2022-06-30 | 3.770 | 3.850 | 3.770 | 3.820 | 3.820 | 5,179,900 |
| 2022-06-29 | 3.900 | 3.910 | 3.780 | 3.780 | 3.780 | 7,507,600 |
| 2022-06-28 | 3.900 | 3.930 | 3.870 | 3.900 | 3.900 | 4,834,600 |
| 2022-06-27 | 3.930 | 4.020 | 3.900 | 3.900 | 3.900 | 6,301,180 |
| 2022-06-24 | 3.970 | 3.990 | 3.910 | 3.960 | 3.960 | 5,454,800 |
| 2022-06-23 | 3.980 | 3.980 | 3.860 | 3.950 | 3.950 | 6,036,441 |
| 2022-06-22 | 3.950 | 4.050 | 3.850 | 3.990 | 3.990 | 10,141,900 |
| 2022-06-21 | 3.900 | 3.960 | 3.860 | 3.920 | 3.920 | 7,370,700 |
| 2022-06-20 | 4.000 | 4.010 | 3.850 | 3.920 | 3.920 | 10,029,300 |
| 2022-06-17 | 4.120 | 4.130 | 4.000 | 4.040 | 4.040 | 8,319,900 |
| 2022-06-16 | 4.030 | 4.200 | 4.010 | 4.110 | 4.110 | 11,483,100 |
| 2022-06-15 | 4.100 | 4.180 | 4.030 | 4.040 | 4.040 | 10,949,300 |
| 2022-06-14 | 4.120 | 4.170 | 4.010 | 4.130 | 4.130 | 10,147,900 |
| 2022-06-13 | 4.180 | 4.200 | 4.080 | 4.130 | 4.130 | 11,639,700 |
| 2022-06-10 | 4.220 | 4.380 | 4.180 | 4.260 | 4.260 | 19,219,400 |
| 2022-06-09 | 4.590 | 4.750 | 4.340 | 4.410 | 4.410 | 35,554,708 |
| 2022-06-08 | 4.250 | 4.460 | 4.250 | 4.460 | 4.460 | 9,203,908 |
| 2022-06-07 | 4.140 | 4.140 | 4.000 | 4.050 | 4.050 | 6,889,200 |
| 2022-06-06 | 4.100 | 4.140 | 4.060 | 4.130 | 4.130 | 5,179,600 |
| 2022-06-02 | 4.180 | 4.230 | 4.060 | 4.080 | 4.080 | 6,032,408 |
| 2022-06-01 | 4.070 | 4.290 | 4.070 | 4.170 | 4.170 | 10,313,600 |
| 2022-05-31 | 4.110 | 4.160 | 4.020 | 4.110 | 4.110 | 10,943,800 |
| 2022-05-30 | 4.180 | 4.190 | 4.000 | 4.100 | 4.100 | 8,659,804 |
| 2022-05-27 | 4.210 | 4.270 | 4.090 | 4.160 | 4.160 | 12,297,320 |
| 2022-05-26 | 4.360 | 4.360 | 4.190 | 4.240 | 4.240 | 6,825,100 |
| 2022-05-25 | 4.200 | 4.320 | 4.110 | 4.280 | 4.280 | 10,147,604 |
| 2022-05-24 | 4.570 | 4.610 | 4.150 | 4.210 | 4.210 | 21,729,300 |
| 2022-05-23 | 4.650 | 4.810 | 4.520 | 4.550 | 4.550 | 14,085,500 |
| 2022-05-20 | 4.600 | 4.690 | 4.470 | 4.540 | 4.540 | 13,244,500 |
| 2022-05-19 | 4.520 | 4.730 | 4.450 | 4.630 | 4.630 | 13,868,100 |
| 2022-05-18 | 4.760 | 4.850 | 4.520 | 4.570 | 4.570 | 22,283,300 |
| 2022-05-17 | 4.680 | 4.950 | 4.670 | 4.810 | 4.810 | 26,380,919 |
| 2022-05-16 | 4.910 | 4.920 | 4.600 | 4.650 | 4.650 | 27,598,120 |
| 2022-05-13 | 4.850 | 4.990 | 4.670 | 4.990 | 4.990 | 35,251,119 |
| 2022-05-12 | 4.880 | 5.200 | 4.770 | 4.960 | 4.960 | 59,478,400 |
| 2022-05-11 | 4.280 | 4.790 | 4.270 | 4.790 | 4.790 | 39,119,500 |
| 2022-05-10 | 4.330 | 4.350 | 4.120 | 4.350 | 4.350 | 17,290,700 |
| 2022-05-09 | 4.500 | 4.540 | 4.200 | 4.410 | 4.410 | 20,325,900 |
| 2022-05-06 | 4.350 | 4.650 | 4.280 | 4.480 | 4.480 | 24,266,040 |
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.