Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.420 | 3.510 | 3.210 | 3.260 | 3.260 | 12,284,900 |
| 2026-07-16 | 3.330 | 3.560 | 3.270 | 3.440 | 3.440 | 14,259,300 |
| 2026-07-15 | 3.240 | 3.390 | 3.170 | 3.330 | 3.330 | 13,411,600 |
| 2026-07-14 | 3.200 | 3.270 | 3.110 | 3.250 | 3.250 | 10,004,300 |
| 2026-07-13 | 3.350 | 3.420 | 3.200 | 3.220 | 3.220 | 12,210,000 |
| 2026-07-10 | 3.500 | 3.500 | 3.290 | 3.370 | 3.370 | 20,497,252 |
| 2026-07-09 | 3.260 | 3.580 | 3.200 | 3.450 | 3.450 | 27,805,500 |
| 2026-07-08 | 3.380 | 3.380 | 3.200 | 3.250 | 3.250 | 10,814,800 |
| 2026-07-07 | 3.500 | 3.590 | 3.360 | 3.380 | 3.380 | 15,068,200 |
| 2026-07-06 | 3.560 | 3.850 | 3.500 | 3.530 | 3.530 | 16,802,500 |
| 2026-07-03 | 3.660 | 3.700 | 3.430 | 3.540 | 3.540 | 21,922,500 |
| 2026-07-02 | 3.640 | 3.780 | 3.550 | 3.720 | 3.720 | 27,883,449 |
| 2026-07-01 | 3.700 | 3.790 | 3.570 | 3.610 | 3.610 | 30,191,549 |
| 2026-06-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-06-29 | 3.470 | 3.590 | 3.350 | 3.580 | 3.580 | 6,580,999 |
| 2026-06-26 | 3.440 | 3.520 | 3.280 | 3.490 | 3.490 | 7,922,200 |
| 2026-06-25 | 3.560 | 3.560 | 3.390 | 3.450 | 3.450 | 6,734,300 |
| 2026-06-24 | 3.680 | 3.680 | 3.510 | 3.570 | 3.570 | 8,277,200 |
| 2026-06-23 | 3.500 | 3.690 | 3.480 | 3.690 | 3.690 | 9,978,700 |
| 2026-06-22 | 3.620 | 3.620 | 3.470 | 3.510 | 3.510 | 9,693,600 |
| 2026-06-18 | 3.600 | 3.710 | 3.580 | 3.650 | 3.650 | 7,412,000 |
| 2026-06-17 | 3.640 | 3.670 | 3.590 | 3.600 | 3.600 | 4,377,299 |
| 2026-06-16 | 3.530 | 3.680 | 3.500 | 3.650 | 3.650 | 9,618,500 |
| 2026-06-15 | 3.590 | 3.650 | 3.500 | 3.530 | 3.530 | 6,444,500 |
| 2026-06-12 | 3.520 | 3.590 | 3.500 | 3.580 | 3.580 | 4,616,000 |
| 2026-06-11 | 3.540 | 3.550 | 3.440 | 3.500 | 3.500 | 7,013,200 |
| 2026-06-10 | 3.610 | 3.650 | 3.470 | 3.580 | 3.580 | 8,968,900 |
| 2026-06-09 | 3.580 | 3.660 | 3.560 | 3.640 | 3.640 | 4,229,600 |
| 2026-06-08 | 3.610 | 3.670 | 3.530 | 3.610 | 3.610 | 7,313,600 |
| 2026-06-05 | 3.700 | 3.730 | 3.640 | 3.670 | 3.670 | 4,915,800 |
| 2026-06-04 | 3.800 | 3.800 | 3.640 | 3.680 | 3.680 | 7,371,601 |
| 2026-06-03 | 3.910 | 3.950 | 3.790 | 3.790 | 3.790 | 12,028,800 |
| 2026-06-02 | 3.980 | 4.020 | 3.920 | 3.970 | 3.970 | 4,185,600 |
| 2026-06-01 | 3.960 | 4.020 | 3.910 | 3.990 | 3.990 | 4,881,100 |
| 2026-05-29 | 4.090 | 4.120 | 3.950 | 3.970 | 3.970 | 7,076,600 |
| 2026-05-28 | 4.020 | 4.100 | 3.980 | 4.090 | 4.090 | 7,098,600 |
| 2026-05-27 | 4.040 | 4.070 | 3.960 | 4.030 | 4.030 | 7,259,000 |
| 2026-05-26 | 4.060 | 4.130 | 4.000 | 4.050 | 4.050 | 10,751,700 |
| 2026-05-25 | 4.080 | 4.210 | 4.030 | 4.130 | 4.130 | 10,944,200 |
| 2026-05-22 | 3.900 | 4.040 | 3.800 | 4.040 | 4.040 | 12,265,596 |
| 2026-05-21 | 4.040 | 4.040 | 3.850 | 3.850 | 3.850 | 6,672,500 |
| 2026-05-20 | 3.980 | 4.020 | 3.870 | 4.000 | 4.000 | 7,239,400 |
| 2026-05-19 | 3.990 | 4.020 | 3.890 | 3.970 | 3.970 | 5,821,400 |
| 2026-05-18 | 4.020 | 4.050 | 3.920 | 3.990 | 3.990 | 6,741,400 |
| 2026-05-15 | 4.000 | 4.140 | 3.980 | 4.030 | 4.030 | 7,272,200 |
| 2026-05-14 | 4.010 | 4.060 | 3.940 | 3.970 | 3.970 | 8,894,200 |
| 2026-05-13 | 3.980 | 4.110 | 3.950 | 4.020 | 4.020 | 9,766,300 |
| 2026-05-12 | 3.980 | 4.110 | 3.980 | 3.980 | 3.980 | 10,151,900 |
| 2026-05-11 | 4.020 | 4.110 | 3.980 | 4.010 | 4.010 | 11,537,600 |
| 2026-05-08 | 3.820 | 3.980 | 3.780 | 3.980 | 3.980 | 13,461,104 |
| 2026-05-07 | 3.900 | 3.970 | 3.770 | 3.790 | 3.790 | 16,458,900 |
| 2026-05-06 | 3.660 | 3.830 | 3.660 | 3.830 | 3.830 | 10,002,400 |
| 2026-04-30 | 3.800 | 3.850 | 3.630 | 3.650 | 3.650 | 15,351,000 |
| 2026-04-29 | 3.740 | 3.890 | 3.720 | 3.820 | 3.820 | 12,674,096 |
| 2026-04-28 | 3.620 | 3.740 | 3.620 | 3.710 | 3.710 | 8,305,490 |
| 2026-04-27 | 3.570 | 3.670 | 3.560 | 3.610 | 3.610 | 7,430,596 |
| 2026-04-24 | 3.440 | 3.610 | 3.420 | 3.580 | 3.580 | 5,480,900 |
| 2026-04-23 | 3.510 | 3.530 | 3.450 | 3.450 | 3.450 | 3,562,300 |
| 2026-04-22 | 3.560 | 3.560 | 3.490 | 3.500 | 3.500 | 5,918,700 |
| 2026-04-21 | 3.590 | 3.590 | 3.530 | 3.560 | 3.560 | 3,788,800 |
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.