Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.650 | 3.650 | 3.560 | 3.620 | 3.620 | 5,287,700 |
| 2026-04-16 | 3.600 | 3.680 | 3.600 | 3.660 | 3.660 | 5,558,700 |
| 2026-04-15 | 3.630 | 3.630 | 3.560 | 3.600 | 3.600 | 2,870,000 |
| 2026-04-14 | 3.570 | 3.630 | 3.540 | 3.610 | 3.610 | 5,582,662 |
| 2026-04-13 | 3.520 | 3.590 | 3.520 | 3.540 | 3.540 | 3,665,200 |
| 2026-04-10 | 3.550 | 3.560 | 3.500 | 3.550 | 3.550 | 4,647,369 |
| 2026-04-09 | 3.550 | 3.570 | 3.490 | 3.500 | 3.500 | 3,917,700 |
| 2026-04-08 | 3.580 | 3.640 | 3.550 | 3.580 | 3.580 | 5,485,996 |
| 2026-04-07 | 3.530 | 3.590 | 3.520 | 3.530 | 3.530 | 2,217,900 |
| 2026-04-03 | 3.620 | 3.630 | 3.520 | 3.530 | 3.530 | 3,864,400 |
| 2026-04-02 | 3.670 | 3.700 | 3.600 | 3.620 | 3.620 | 4,410,800 |
| 2026-04-01 | 3.680 | 3.750 | 3.640 | 3.690 | 3.690 | 5,746,000 |
| 2026-03-31 | 3.590 | 3.690 | 3.590 | 3.600 | 3.600 | 4,088,300 |
| 2026-03-30 | 3.580 | 3.620 | 3.520 | 3.590 | 3.590 | 3,263,800 |
| 2026-03-27 | 3.540 | 3.620 | 3.510 | 3.610 | 3.610 | 2,878,300 |
| 2026-03-26 | 3.640 | 3.650 | 3.540 | 3.580 | 3.580 | 5,657,300 |
| 2026-03-25 | 3.540 | 3.630 | 3.530 | 3.630 | 3.630 | 4,355,220 |
| 2026-03-24 | 3.520 | 3.570 | 3.440 | 3.540 | 3.540 | 8,084,600 |
| 2026-03-23 | 3.610 | 3.630 | 3.480 | 3.480 | 3.480 | 8,662,704 |
| 2026-03-20 | 3.800 | 3.840 | 3.650 | 3.660 | 3.660 | 7,994,600 |
| 2026-03-19 | 3.870 | 3.930 | 3.790 | 3.820 | 3.820 | 7,282,600 |
| 2026-03-18 | 3.860 | 3.950 | 3.810 | 3.910 | 3.910 | 8,061,200 |
| 2026-03-17 | 3.870 | 3.960 | 3.820 | 3.840 | 3.840 | 15,031,900 |
| 2026-03-16 | 3.640 | 3.810 | 3.630 | 3.810 | 3.810 | 15,850,300 |
| 2026-03-13 | 3.590 | 3.660 | 3.580 | 3.630 | 3.630 | 4,241,000 |
| 2026-03-12 | 3.660 | 3.660 | 3.570 | 3.600 | 3.600 | 5,714,000 |
| 2026-03-11 | 3.670 | 3.720 | 3.640 | 3.650 | 3.650 | 6,519,700 |
| 2026-03-10 | 3.590 | 3.670 | 3.580 | 3.650 | 3.650 | 7,202,800 |
| 2026-03-09 | 3.620 | 3.620 | 3.520 | 3.580 | 3.580 | 5,796,200 |
| 2026-03-06 | 3.600 | 3.680 | 3.590 | 3.670 | 3.670 | 3,978,600 |
| 2026-03-05 | 3.620 | 3.660 | 3.600 | 3.650 | 3.650 | 5,521,640 |
| 2026-03-04 | 3.630 | 3.700 | 3.550 | 3.580 | 3.580 | 9,559,000 |
| 2026-03-03 | 3.780 | 3.850 | 3.640 | 3.670 | 3.670 | 8,891,200 |
| 2026-03-02 | 3.800 | 3.840 | 3.720 | 3.800 | 3.800 | 10,181,900 |
| 2026-02-27 | 3.910 | 3.950 | 3.880 | 3.910 | 3.910 | 4,600,000 |
| 2026-02-26 | 3.950 | 4.040 | 3.880 | 3.890 | 3.890 | 11,068,300 |
| 2026-02-25 | 3.880 | 3.950 | 3.880 | 3.920 | 3.920 | 8,611,200 |
| 2026-02-24 | 3.850 | 3.900 | 3.770 | 3.860 | 3.860 | 7,186,982 |
| 2026-02-13 | 3.790 | 3.890 | 3.760 | 3.840 | 3.840 | 7,982,500 |
| 2026-02-12 | 3.820 | 3.890 | 3.790 | 3.810 | 3.810 | 7,696,300 |
| 2026-02-11 | 3.810 | 3.840 | 3.760 | 3.820 | 3.820 | 5,514,000 |
| 2026-02-10 | 3.740 | 3.880 | 3.700 | 3.810 | 3.810 | 10,079,100 |
| 2026-02-09 | 3.740 | 3.790 | 3.700 | 3.740 | 3.740 | 6,733,804 |
| 2026-02-06 | 3.740 | 3.780 | 3.710 | 3.730 | 3.730 | 6,635,800 |
| 2026-02-05 | 3.790 | 3.790 | 3.730 | 3.740 | 3.740 | 5,048,400 |
| 2026-02-04 | 3.850 | 3.870 | 3.760 | 3.800 | 3.800 | 9,205,240 |
| 2026-02-03 | 3.910 | 3.920 | 3.830 | 3.870 | 3.870 | 8,264,940 |
| 2026-02-02 | 3.850 | 3.980 | 3.800 | 3.900 | 3.900 | 16,521,900 |
| 2026-01-30 | 3.800 | 3.830 | 3.730 | 3.790 | 3.790 | 4,856,000 |
| 2026-01-29 | 3.750 | 3.850 | 3.710 | 3.830 | 3.830 | 7,652,900 |
| 2026-01-28 | 3.900 | 3.910 | 3.750 | 3.770 | 3.770 | 12,245,900 |
| 2026-01-27 | 3.830 | 3.950 | 3.820 | 3.930 | 3.930 | 11,064,800 |
| 2026-01-26 | 3.870 | 3.870 | 3.660 | 3.850 | 3.850 | 14,287,700 |
| 2026-01-23 | 3.790 | 3.920 | 3.760 | 3.850 | 3.850 | 13,559,000 |
| 2026-01-22 | 3.740 | 3.860 | 3.720 | 3.770 | 3.770 | 8,390,100 |
| 2026-01-21 | 3.750 | 3.830 | 3.710 | 3.740 | 3.740 | 9,008,800 |
| 2026-01-20 | 3.690 | 3.780 | 3.690 | 3.750 | 3.750 | 8,947,300 |
| 2026-01-19 | 3.580 | 3.710 | 3.570 | 3.710 | 3.710 | 8,886,300 |
| 2026-01-16 | 3.590 | 3.630 | 3.520 | 3.590 | 3.590 | 7,626,500 |
| 2026-01-15 | 3.540 | 3.690 | 3.540 | 3.590 | 3.590 | 6,715,300 |
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.