Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.540 | 3.620 | 3.510 | 3.570 | 3.570 | 11,349,400 |
| 2026-01-13 | 3.430 | 3.610 | 3.400 | 3.590 | 3.590 | 13,939,500 |
| 2026-01-12 | 3.490 | 3.510 | 3.430 | 3.440 | 3.440 | 9,608,300 |
| 2026-01-09 | 3.560 | 3.570 | 3.420 | 3.510 | 3.510 | 11,991,673 |
| 2026-01-08 | 3.560 | 3.590 | 3.540 | 3.560 | 3.560 | 5,493,200 |
| 2026-01-07 | 3.660 | 3.660 | 3.550 | 3.570 | 3.570 | 9,598,904 |
| 2026-01-06 | 3.660 | 3.700 | 3.610 | 3.650 | 3.650 | 5,921,600 |
| 2026-01-05 | 3.640 | 3.710 | 3.620 | 3.640 | 3.640 | 5,338,500 |
| 2025-12-31 | 3.640 | 3.720 | 3.580 | 3.660 | 3.660 | 6,252,304 |
| 2025-12-30 | 3.700 | 3.740 | 3.640 | 3.660 | 3.660 | 7,082,400 |
| 2025-12-29 | 3.840 | 3.840 | 3.660 | 3.670 | 3.670 | 13,489,320 |
| 2025-12-26 | 3.690 | 3.790 | 3.650 | 3.770 | 3.770 | 15,040,000 |
| 2025-12-25 | 3.380 | 3.610 | 3.370 | 3.610 | 3.610 | 13,284,200 |
| 2025-12-24 | 3.310 | 3.480 | 3.280 | 3.440 | 3.440 | 12,550,200 |
| 2025-12-23 | 3.310 | 3.410 | 3.300 | 3.310 | 3.310 | 4,953,200 |
| 2025-12-22 | 3.390 | 3.390 | 3.210 | 3.330 | 3.330 | 9,635,600 |
| 2025-12-19 | 3.320 | 3.390 | 3.310 | 3.370 | 3.370 | 4,820,300 |
| 2025-12-18 | 3.320 | 3.440 | 3.280 | 3.340 | 3.340 | 8,506,100 |
| 2025-12-17 | 3.300 | 3.360 | 3.200 | 3.350 | 3.350 | 15,149,000 |
| 2025-12-16 | 3.550 | 3.550 | 3.370 | 3.370 | 3.370 | 11,206,700 |
| 2025-12-15 | 3.600 | 3.640 | 3.530 | 3.550 | 3.550 | 6,976,900 |
| 2025-12-12 | 3.580 | 3.670 | 3.520 | 3.640 | 3.640 | 8,107,100 |
| 2025-12-11 | 3.590 | 3.690 | 3.580 | 3.590 | 3.590 | 8,288,100 |
| 2025-12-10 | 3.600 | 3.660 | 3.560 | 3.620 | 3.620 | 5,696,700 |
| 2025-12-09 | 3.560 | 3.690 | 3.550 | 3.590 | 3.590 | 8,598,500 |
| 2025-12-08 | 3.560 | 3.600 | 3.530 | 3.560 | 3.560 | 6,523,900 |
| 2025-12-05 | 3.560 | 3.640 | 3.540 | 3.560 | 3.560 | 7,467,400 |
| 2025-12-04 | 3.690 | 3.690 | 3.580 | 3.590 | 3.590 | 8,067,000 |
| 2025-12-03 | 3.690 | 3.780 | 3.670 | 3.690 | 3.690 | 7,102,700 |
| 2025-12-02 | 3.840 | 3.840 | 3.660 | 3.710 | 3.710 | 9,119,200 |
| 2025-12-01 | 3.870 | 3.890 | 3.750 | 3.810 | 3.810 | 9,305,900 |
| 2025-11-28 | 3.990 | 3.990 | 3.810 | 3.850 | 3.850 | 21,609,100 |
| 2025-11-27 | 3.650 | 3.800 | 3.640 | 3.800 | 3.800 | 8,632,000 |
| 2025-11-26 | 3.510 | 3.640 | 3.470 | 3.620 | 3.620 | 10,077,400 |
| 2025-11-25 | 3.490 | 3.560 | 3.470 | 3.510 | 3.510 | 8,106,600 |
| 2025-11-24 | 3.410 | 3.520 | 3.390 | 3.470 | 3.470 | 11,906,600 |
| 2025-11-21 | 3.590 | 3.590 | 3.430 | 3.430 | 3.430 | 15,934,900 |
| 2025-11-20 | 3.670 | 3.680 | 3.500 | 3.610 | 3.610 | 13,846,300 |
| 2025-11-19 | 3.780 | 3.830 | 3.620 | 3.670 | 3.670 | 14,914,500 |
| 2025-11-18 | 3.840 | 3.840 | 3.740 | 3.800 | 3.800 | 9,915,600 |
| 2025-11-17 | 3.980 | 4.000 | 3.830 | 3.860 | 3.860 | 21,164,600 |
| 2025-11-14 | 3.980 | 4.150 | 3.960 | 4.030 | 4.030 | 12,005,800 |
| 2025-11-13 | 4.010 | 4.070 | 3.990 | 4.000 | 4.000 | 11,045,700 |
| 2025-11-12 | 4.030 | 4.170 | 4.030 | 4.060 | 4.060 | 11,829,600 |
| 2025-11-11 | 3.990 | 4.080 | 3.940 | 4.040 | 4.040 | 10,639,200 |
| 2025-11-10 | 3.930 | 4.030 | 3.880 | 4.000 | 4.000 | 8,633,400 |
| 2025-11-07 | 4.020 | 4.020 | 3.950 | 3.960 | 3.960 | 7,720,020 |
| 2025-11-06 | 4.090 | 4.140 | 3.920 | 4.020 | 4.020 | 11,122,500 |
| 2025-11-05 | 4.030 | 4.150 | 4.010 | 4.080 | 4.080 | 9,343,800 |
| 2025-11-04 | 4.000 | 4.170 | 3.950 | 4.050 | 4.050 | 12,028,600 |
| 2025-11-03 | 3.880 | 4.030 | 3.820 | 4.010 | 4.010 | 14,255,200 |
| 2025-10-31 | 3.950 | 4.010 | 3.810 | 3.880 | 3.880 | 24,911,055 |
| 2025-10-30 | 4.050 | 4.170 | 4.010 | 4.010 | 4.010 | 9,633,500 |
| 2025-10-29 | 4.040 | 4.090 | 3.980 | 4.050 | 4.050 | 7,673,200 |
| 2025-10-28 | 4.050 | 4.120 | 3.980 | 4.030 | 4.030 | 10,802,100 |
| 2025-10-27 | 4.250 | 4.320 | 4.090 | 4.130 | 4.130 | 15,432,100 |
| 2025-10-24 | 4.260 | 4.320 | 4.210 | 4.310 | 4.310 | 10,204,000 |
| 2025-10-23 | 4.190 | 4.330 | 4.140 | 4.290 | 4.290 | 12,163,200 |
| 2025-10-22 | 4.260 | 4.380 | 4.150 | 4.160 | 4.160 | 15,112,800 |
| 2025-10-21 | 4.210 | 4.350 | 4.180 | 4.250 | 4.250 | 18,608,400 |
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.