Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.210 | 4.350 | 4.180 | 4.250 | 4.250 | 18,608,400 |
| 2025-10-20 | 3.930 | 4.140 | 3.930 | 4.140 | 4.140 | 10,678,500 |
| 2025-10-17 | 4.100 | 4.160 | 3.900 | 3.940 | 3.940 | 17,579,200 |
| 2025-10-16 | 4.000 | 4.210 | 3.950 | 4.100 | 4.100 | 14,854,000 |
| 2025-10-15 | 3.990 | 4.140 | 3.950 | 4.060 | 4.060 | 14,627,400 |
| 2025-10-14 | 4.260 | 4.420 | 4.040 | 4.040 | 4.040 | 29,917,900 |
| 2025-10-13 | 4.250 | 4.410 | 4.250 | 4.250 | 4.250 | 25,372,200 |
| 2025-10-10 | 4.260 | 4.470 | 4.220 | 4.470 | 4.470 | 35,470,500 |
| 2025-10-09 | 4.380 | 4.390 | 4.110 | 4.260 | 4.260 | 35,153,300 |
| 2025-09-30 | 4.040 | 4.180 | 4.010 | 4.180 | 4.180 | 16,836,300 |
| 2025-09-29 | 3.840 | 3.980 | 3.760 | 3.980 | 3.980 | 24,546,400 |
| 2025-09-26 | 3.760 | 3.870 | 3.700 | 3.790 | 3.790 | 19,442,700 |
| 2025-09-25 | 3.780 | 3.960 | 3.710 | 3.730 | 3.730 | 37,448,800 |
| 2025-09-24 | 3.590 | 3.770 | 3.570 | 3.770 | 3.770 | 22,463,400 |
| 2025-09-23 | 3.560 | 3.640 | 3.450 | 3.590 | 3.590 | 20,561,600 |
| 2025-09-22 | 3.440 | 3.600 | 3.400 | 3.570 | 3.570 | 19,964,900 |
| 2025-09-19 | 3.400 | 3.450 | 3.350 | 3.430 | 3.430 | 11,392,544 |
| 2025-09-18 | 3.510 | 3.600 | 3.370 | 3.390 | 3.390 | 18,904,900 |
| 2025-09-17 | 3.520 | 3.540 | 3.470 | 3.510 | 3.510 | 7,889,800 |
| 2025-09-16 | 3.430 | 3.540 | 3.410 | 3.510 | 3.510 | 13,441,600 |
| 2025-09-15 | 3.560 | 3.580 | 3.440 | 3.510 | 3.510 | 11,205,300 |
| 2025-09-12 | 3.480 | 3.640 | 3.450 | 3.550 | 3.550 | 17,545,100 |
| 2025-09-11 | 3.420 | 3.500 | 3.370 | 3.480 | 3.480 | 14,317,400 |
| 2025-09-10 | 3.410 | 3.490 | 3.410 | 3.430 | 3.430 | 14,019,300 |
| 2025-09-09 | 3.330 | 3.440 | 3.320 | 3.410 | 3.410 | 15,686,600 |
| 2025-09-08 | 3.280 | 3.330 | 3.240 | 3.330 | 3.330 | 11,095,300 |
| 2025-09-05 | 3.270 | 3.300 | 3.220 | 3.280 | 3.280 | 8,932,271 |
| 2025-09-04 | 3.260 | 3.330 | 3.200 | 3.270 | 3.270 | 13,392,900 |
| 2025-09-03 | 3.210 | 3.360 | 3.180 | 3.280 | 3.280 | 14,873,900 |
| 2025-09-02 | 3.220 | 3.260 | 3.150 | 3.210 | 3.210 | 13,106,600 |
| 2025-09-01 | 3.310 | 3.330 | 3.170 | 3.250 | 3.250 | 13,963,400 |
| 2025-08-29 | 3.280 | 3.300 | 3.250 | 3.290 | 3.290 | 8,153,700 |
| 2025-08-28 | 3.270 | 3.330 | 3.170 | 3.280 | 3.280 | 12,917,900 |
| 2025-08-27 | 3.370 | 3.420 | 3.270 | 3.270 | 3.270 | 14,333,600 |
| 2025-08-26 | 3.340 | 3.420 | 3.320 | 3.370 | 3.370 | 12,532,500 |
| 2025-08-25 | 3.510 | 3.520 | 3.340 | 3.350 | 3.350 | 29,175,600 |
| 2025-08-22 | 3.350 | 3.520 | 3.350 | 3.520 | 3.520 | 26,819,000 |
| 2025-08-21 | 3.320 | 3.380 | 3.280 | 3.350 | 3.350 | 13,635,000 |
| 2025-08-20 | 3.290 | 3.380 | 3.260 | 3.320 | 3.320 | 12,043,400 |
| 2025-08-19 | 3.330 | 3.360 | 3.250 | 3.280 | 3.280 | 17,496,400 |
| 2025-08-18 | 3.300 | 3.470 | 3.300 | 3.350 | 3.350 | 18,838,255 |
| 2025-08-15 | 3.340 | 3.430 | 3.300 | 3.340 | 3.340 | 22,113,500 |
| 2025-08-14 | 3.280 | 3.420 | 3.250 | 3.370 | 3.370 | 27,699,400 |
| 2025-08-13 | 3.130 | 3.320 | 3.120 | 3.300 | 3.300 | 28,574,500 |
| 2025-08-12 | 3.010 | 3.170 | 3.010 | 3.160 | 3.160 | 28,483,900 |
| 2025-08-11 | 3.000 | 3.030 | 2.980 | 3.020 | 3.020 | 9,365,400 |
| 2025-08-08 | 3.030 | 3.070 | 2.990 | 2.990 | 2.990 | 10,934,700 |
| 2025-08-07 | 3.030 | 3.080 | 3.020 | 3.030 | 3.030 | 10,211,744 |
| 2025-08-06 | 3.000 | 3.060 | 2.970 | 3.050 | 3.050 | 10,684,600 |
| 2025-08-05 | 3.000 | 3.010 | 2.960 | 3.000 | 3.000 | 11,498,061 |
| 2025-08-04 | 2.970 | 3.000 | 2.940 | 3.000 | 3.000 | 5,454,100 |
| 2025-08-01 | 2.930 | 2.990 | 2.920 | 2.970 | 2.970 | 8,314,000 |
| 2025-07-31 | 3.020 | 3.030 | 2.940 | 2.960 | 2.960 | 10,967,900 |
| 2025-07-30 | 3.060 | 3.070 | 3.020 | 3.030 | 3.030 | 9,222,800 |
| 2025-07-29 | 3.090 | 3.150 | 3.030 | 3.070 | 3.070 | 8,793,800 |
| 2025-07-28 | 3.090 | 3.100 | 3.050 | 3.080 | 3.080 | 4,877,500 |
| 2025-07-25 | 3.050 | 3.100 | 3.040 | 3.090 | 3.090 | 6,472,100 |
| 2025-07-24 | 3.040 | 3.070 | 3.030 | 3.060 | 3.060 | 8,319,500 |
| 2025-07-23 | 3.090 | 3.100 | 3.050 | 3.060 | 3.060 | 6,537,600 |
| 2025-07-22 | 3.180 | 3.180 | 3.090 | 3.100 | 3.100 | 11,534,100 |
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.