Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.350 | 4.650 | 4.280 | 4.480 | 4.480 | 24,266,040 |
| 2022-05-05 | 4.300 | 4.590 | 4.210 | 4.460 | 4.460 | 27,126,508 |
| 2022-04-29 | 4.320 | 4.600 | 4.120 | 4.300 | 4.300 | 35,211,100 |
| 2022-04-28 | 4.010 | 4.440 | 4.010 | 4.260 | 4.260 | 44,659,368 |
| 2022-04-27 | 3.550 | 4.040 | 3.480 | 4.040 | 4.040 | 29,547,248 |
| 2022-04-26 | 3.470 | 3.880 | 3.470 | 3.670 | 3.670 | 43,366,948 |
| 2022-04-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,607,200 |
| 2022-04-22 | 4.350 | 4.560 | 4.280 | 4.280 | 4.280 | 30,808,700 |
| 2022-04-21 | 4.140 | 4.750 | 4.140 | 4.750 | 4.750 | 70,354,676 |
| 2022-04-20 | 4.000 | 4.320 | 3.970 | 4.320 | 4.320 | 53,536,848 |
| 2022-04-19 | 3.490 | 3.930 | 3.470 | 3.930 | 3.930 | 15,632,400 |
| 2022-04-18 | 3.400 | 3.580 | 3.190 | 3.570 | 3.570 | 15,270,000 |
| 2022-04-15 | 3.580 | 3.690 | 3.370 | 3.470 | 3.470 | 22,213,248 |
| 2022-04-14 | 4.160 | 4.180 | 3.610 | 3.730 | 3.730 | 34,738,448 |
| 2022-04-13 | 3.950 | 3.970 | 3.840 | 3.970 | 3.970 | 16,209,948 |
| 2022-04-12 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 5,484,900 |
| 2022-04-11 | 3.470 | 3.470 | 3.270 | 3.280 | 3.280 | 4,032,800 |
| 2022-04-08 | 3.530 | 3.620 | 3.420 | 3.480 | 3.480 | 3,846,800 |
| 2022-04-07 | 3.550 | 3.630 | 3.500 | 3.530 | 3.530 | 4,825,600 |
| 2022-04-06 | 3.410 | 3.570 | 3.390 | 3.550 | 3.550 | 6,385,200 |
| 2022-04-01 | 3.390 | 3.420 | 3.310 | 3.410 | 3.410 | 3,444,400 |
| 2022-03-31 | 3.400 | 3.420 | 3.360 | 3.390 | 3.390 | 3,498,600 |
| 2022-03-30 | 3.370 | 3.420 | 3.340 | 3.370 | 3.370 | 2,640,400 |
| 2022-03-29 | 3.400 | 3.450 | 3.330 | 3.360 | 3.360 | 3,032,500 |
| 2022-03-28 | 3.390 | 3.440 | 3.320 | 3.390 | 3.390 | 3,264,200 |
| 2022-03-25 | 3.360 | 3.440 | 3.350 | 3.380 | 3.380 | 4,120,800 |
| 2022-03-24 | 3.440 | 3.460 | 3.330 | 3.360 | 3.360 | 3,877,600 |
| 2022-03-23 | 3.550 | 3.570 | 3.450 | 3.470 | 3.470 | 2,786,100 |
| 2022-03-22 | 3.540 | 3.580 | 3.420 | 3.520 | 3.520 | 5,960,100 |
| 2022-03-21 | 3.380 | 3.530 | 3.340 | 3.530 | 3.530 | 6,366,441 |
| 2022-03-18 | 3.300 | 3.390 | 3.250 | 3.350 | 3.350 | 5,296,900 |
| 2022-03-17 | 3.270 | 3.400 | 3.270 | 3.290 | 3.290 | 6,028,000 |
| 2022-03-16 | 3.230 | 3.310 | 3.140 | 3.300 | 3.300 | 5,290,200 |
| 2022-03-15 | 3.390 | 3.390 | 3.200 | 3.220 | 3.220 | 3,182,300 |
| 2022-03-14 | 3.450 | 3.520 | 3.380 | 3.390 | 3.390 | 3,416,300 |
| 2022-03-11 | 3.420 | 3.500 | 3.360 | 3.470 | 3.470 | 2,786,000 |
| 2022-03-10 | 3.420 | 3.510 | 3.420 | 3.450 | 3.450 | 3,576,300 |
| 2022-03-09 | 3.400 | 3.450 | 3.240 | 3.390 | 3.390 | 4,583,500 |
| 2022-03-08 | 3.530 | 3.540 | 3.370 | 3.390 | 3.390 | 3,700,800 |
| 2022-03-07 | 3.530 | 3.590 | 3.460 | 3.500 | 3.500 | 3,191,600 |
| 2022-03-04 | 3.590 | 3.600 | 3.480 | 3.520 | 3.520 | 6,146,113 |
| 2022-03-03 | 3.600 | 3.640 | 3.550 | 3.580 | 3.580 | 2,928,000 |
| 2022-03-02 | 3.540 | 3.690 | 3.510 | 3.590 | 3.590 | 4,836,100 |
| 2022-03-01 | 3.410 | 3.600 | 3.410 | 3.550 | 3.550 | 3,999,400 |
| 2022-02-28 | 3.610 | 3.610 | 3.390 | 3.520 | 3.520 | 4,957,600 |
| 2022-02-25 | 3.580 | 3.680 | 3.530 | 3.580 | 3.580 | 4,753,100 |
| 2022-02-24 | 3.680 | 3.840 | 3.520 | 3.600 | 3.600 | 6,269,600 |
| 2022-02-23 | 3.610 | 3.710 | 3.550 | 3.690 | 3.690 | 4,446,900 |
| 2022-02-22 | 3.750 | 3.770 | 3.550 | 3.580 | 3.580 | 4,877,100 |
| 2022-02-21 | 3.570 | 3.720 | 3.530 | 3.720 | 3.720 | 4,866,100 |
| 2022-02-18 | 3.570 | 3.580 | 3.500 | 3.570 | 3.570 | 3,193,700 |
| 2022-02-17 | 3.660 | 3.660 | 3.520 | 3.560 | 3.560 | 4,554,800 |
| 2022-02-16 | 3.620 | 3.690 | 3.610 | 3.630 | 3.630 | 3,091,100 |
| 2022-02-15 | 3.710 | 3.750 | 3.580 | 3.610 | 3.610 | 4,773,364 |
| 2022-02-14 | 3.680 | 3.750 | 3.630 | 3.700 | 3.700 | 4,554,000 |
| 2022-02-11 | 3.810 | 3.820 | 3.660 | 3.670 | 3.670 | 3,816,800 |
| 2022-02-10 | 3.870 | 3.890 | 3.790 | 3.810 | 3.810 | 2,873,600 |
| 2022-02-09 | 3.900 | 3.950 | 3.810 | 3.870 | 3.870 | 4,306,200 |
| 2022-02-08 | 3.760 | 3.930 | 3.700 | 3.860 | 3.860 | 5,135,232 |
| 2022-02-07 | 3.750 | 3.760 | 3.580 | 3.750 | 3.750 | 7,453,204 |
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.