Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.730 | 3.850 | 3.670 | 3.810 | 3.810 | 4,309,700 |
| 2022-01-27 | 3.890 | 3.890 | 3.720 | 3.720 | 3.720 | 5,122,800 |
| 2022-01-26 | 3.780 | 3.890 | 3.760 | 3.880 | 3.880 | 3,222,700 |
| 2022-01-25 | 4.100 | 4.100 | 3.780 | 3.780 | 3.780 | 6,516,400 |
| 2022-01-24 | 4.090 | 4.090 | 3.890 | 4.050 | 4.050 | 4,653,200 |
| 2022-01-21 | 4.010 | 4.070 | 3.920 | 3.980 | 3.980 | 5,548,248 |
| 2022-01-20 | 4.130 | 4.170 | 4.020 | 4.040 | 4.040 | 6,054,400 |
| 2022-01-19 | 4.210 | 4.240 | 4.110 | 4.160 | 4.160 | 5,122,900 |
| 2022-01-18 | 4.270 | 4.320 | 4.060 | 4.070 | 4.070 | 8,338,600 |
| 2022-01-17 | 4.200 | 4.360 | 4.170 | 4.290 | 4.290 | 6,501,748 |
| 2022-01-14 | 4.210 | 4.330 | 4.120 | 4.130 | 4.130 | 6,390,900 |
| 2022-01-13 | 4.330 | 4.380 | 4.240 | 4.260 | 4.260 | 4,276,900 |
| 2022-01-12 | 4.340 | 4.410 | 4.240 | 4.330 | 4.330 | 6,287,900 |
| 2022-01-11 | 4.400 | 4.440 | 4.270 | 4.320 | 4.320 | 4,689,500 |
| 2022-01-10 | 4.240 | 4.380 | 4.100 | 4.380 | 4.380 | 5,136,700 |
| 2022-01-07 | 4.460 | 4.640 | 4.270 | 4.280 | 4.280 | 9,409,200 |
| 2022-01-06 | 4.450 | 4.590 | 4.390 | 4.500 | 4.500 | 7,549,000 |
| 2022-01-05 | 4.430 | 4.750 | 4.370 | 4.550 | 4.550 | 16,367,000 |
| 2022-01-04 | 4.360 | 4.480 | 4.320 | 4.450 | 4.450 | 7,346,900 |
| 2021-12-31 | 4.430 | 4.430 | 4.310 | 4.360 | 4.360 | 7,606,100 |
| 2021-12-30 | 4.190 | 4.480 | 4.170 | 4.450 | 4.450 | 11,778,500 |
| 2021-12-29 | 4.120 | 4.220 | 4.110 | 4.190 | 4.190 | 4,813,800 |
| 2021-12-28 | 4.220 | 4.290 | 4.170 | 4.180 | 4.180 | 6,943,700 |
| 2021-12-27 | 4.190 | 4.290 | 4.080 | 4.290 | 4.290 | 8,219,600 |
| 2021-12-24 | 4.420 | 4.510 | 4.260 | 4.260 | 4.260 | 11,153,700 |
| 2021-12-23 | 4.630 | 4.700 | 4.380 | 4.420 | 4.420 | 21,620,600 |
| 2021-12-22 | 5.040 | 5.040 | 4.620 | 4.660 | 4.660 | 33,714,104 |
| 2021-12-21 | 4.260 | 4.580 | 4.260 | 4.580 | 4.580 | 8,008,600 |
| 2021-12-20 | 4.390 | 4.440 | 4.150 | 4.160 | 4.160 | 13,390,200 |
| 2021-12-17 | 4.270 | 4.410 | 4.270 | 4.380 | 4.380 | 11,861,000 |
| 2021-12-16 | 4.400 | 4.640 | 4.270 | 4.400 | 4.400 | 14,837,668 |
| 2021-12-15 | 4.390 | 4.470 | 4.340 | 4.380 | 4.380 | 12,905,900 |
| 2021-12-14 | 4.430 | 4.630 | 4.370 | 4.450 | 4.450 | 18,708,276 |
| 2021-12-13 | 4.570 | 4.860 | 4.410 | 4.530 | 4.530 | 27,897,272 |
| 2021-12-10 | 4.090 | 4.530 | 4.070 | 4.530 | 4.530 | 23,046,072 |
| 2021-12-09 | 4.070 | 4.280 | 4.000 | 4.120 | 4.120 | 11,235,304 |
| 2021-12-08 | 4.170 | 4.500 | 3.900 | 4.170 | 4.170 | 19,080,780 |
| 2021-12-07 | 3.910 | 4.330 | 3.820 | 4.220 | 4.220 | 25,847,292 |
| 2021-12-06 | 3.680 | 3.940 | 3.640 | 3.940 | 3.940 | 12,802,368 |
| 2021-12-03 | 3.620 | 3.680 | 3.570 | 3.580 | 3.580 | 3,574,800 |
| 2021-12-02 | 3.740 | 3.750 | 3.610 | 3.620 | 3.620 | 4,439,100 |
| 2021-12-01 | 3.720 | 3.780 | 3.630 | 3.750 | 3.750 | 4,527,612 |
| 2021-11-30 | 3.690 | 3.760 | 3.660 | 3.710 | 3.710 | 4,358,736 |
| 2021-11-29 | 3.640 | 4.000 | 3.610 | 3.720 | 3.720 | 5,993,200 |
| 2021-11-26 | 3.760 | 3.800 | 3.650 | 3.670 | 3.670 | 5,457,300 |
| 2021-11-25 | 3.900 | 3.920 | 3.760 | 3.800 | 3.800 | 6,065,100 |
| 2021-11-24 | 3.850 | 4.020 | 3.810 | 3.890 | 3.890 | 10,656,216 |
| 2021-11-23 | 3.790 | 3.860 | 3.730 | 3.850 | 3.850 | 8,864,716 |
| 2021-11-22 | 3.930 | 3.960 | 3.750 | 3.840 | 3.840 | 16,324,500 |
| 2021-11-19 | 3.610 | 3.930 | 3.610 | 3.930 | 3.930 | 11,058,200 |
| 2021-11-18 | 3.620 | 3.780 | 3.570 | 3.570 | 3.570 | 7,491,800 |
| 2021-11-17 | 3.820 | 3.850 | 3.640 | 3.730 | 3.730 | 9,152,600 |
| 2021-11-16 | 3.880 | 3.950 | 3.700 | 3.730 | 3.730 | 16,044,418 |
| 2021-11-15 | 3.440 | 3.740 | 3.430 | 3.740 | 3.740 | 9,459,600 |
| 2021-11-12 | 3.430 | 3.530 | 3.380 | 3.400 | 3.400 | 6,785,100 |
| 2021-11-11 | 3.550 | 3.580 | 3.420 | 3.480 | 3.480 | 10,989,942 |
| 2021-11-10 | 3.630 | 3.900 | 3.530 | 3.570 | 3.570 | 17,980,204 |
| 2021-11-09 | 3.240 | 3.590 | 3.240 | 3.590 | 3.590 | 8,194,204 |
| 2021-11-08 | 3.360 | 3.360 | 3.200 | 3.260 | 3.260 | 3,912,400 |
| 2021-11-05 | 3.180 | 3.440 | 3.140 | 3.320 | 3.320 | 6,328,404 |
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.