Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.110 | 3.200 | 3.100 | 3.190 | 3.190 | 10,272,500 |
| 2025-07-18 | 3.090 | 3.110 | 3.060 | 3.100 | 3.100 | 5,600,700 |
| 2025-07-17 | 3.090 | 3.180 | 3.070 | 3.100 | 3.100 | 9,153,700 |
| 2025-07-16 | 3.030 | 3.100 | 3.030 | 3.090 | 3.090 | 6,929,404 |
| 2025-07-15 | 3.070 | 3.080 | 2.940 | 3.050 | 3.050 | 11,094,300 |
| 2025-07-14 | 3.090 | 3.090 | 3.050 | 3.080 | 3.080 | 4,552,504 |
| 2025-07-11 | 3.140 | 3.140 | 3.070 | 3.090 | 3.090 | 10,535,200 |
| 2025-07-10 | 3.150 | 3.180 | 3.110 | 3.150 | 3.150 | 8,388,100 |
| 2025-07-09 | 3.200 | 3.200 | 3.130 | 3.150 | 3.150 | 8,848,700 |
| 2025-07-08 | 3.190 | 3.230 | 3.170 | 3.210 | 3.210 | 8,902,700 |
| 2025-07-07 | 3.080 | 3.200 | 3.080 | 3.190 | 3.190 | 9,864,600 |
| 2025-07-04 | 3.150 | 3.180 | 3.070 | 3.120 | 3.120 | 10,760,900 |
| 2025-07-03 | 3.150 | 3.190 | 3.140 | 3.160 | 3.160 | 8,849,700 |
| 2025-07-02 | 3.170 | 3.220 | 3.120 | 3.160 | 3.160 | 10,653,276 |
| 2025-07-01 | 3.090 | 3.210 | 3.090 | 3.160 | 3.160 | 15,656,928 |
| 2025-06-30 | 3.010 | 3.100 | 3.010 | 3.080 | 3.080 | 14,888,999 |
| 2025-06-27 | 3.180 | 3.220 | 3.030 | 3.030 | 3.030 | 33,663,428 |
| 2025-06-26 | 3.220 | 3.270 | 3.170 | 3.190 | 3.190 | 8,492,100 |
| 2025-06-25 | 3.290 | 3.290 | 3.180 | 3.230 | 3.230 | 11,030,000 |
| 2025-06-24 | 3.310 | 3.360 | 3.260 | 3.270 | 3.270 | 12,198,100 |
| 2025-06-23 | 3.200 | 3.290 | 3.180 | 3.290 | 3.290 | 5,545,700 |
| 2025-06-20 | 3.330 | 3.340 | 3.200 | 3.240 | 3.240 | 9,351,600 |
| 2025-06-19 | 3.380 | 3.460 | 3.300 | 3.340 | 3.340 | 11,772,100 |
| 2025-06-18 | 3.480 | 3.500 | 3.330 | 3.370 | 3.370 | 13,406,400 |
| 2025-06-17 | 3.420 | 3.490 | 3.370 | 3.490 | 3.490 | 13,370,200 |
| 2025-06-16 | 3.320 | 3.500 | 3.320 | 3.460 | 3.460 | 18,685,500 |
| 2025-06-13 | 3.440 | 3.440 | 3.300 | 3.330 | 3.330 | 13,330,500 |
| 2025-06-12 | 3.540 | 3.580 | 3.450 | 3.460 | 3.460 | 14,579,100 |
| 2025-06-11 | 3.500 | 3.570 | 3.460 | 3.560 | 3.560 | 15,715,800 |
| 2025-06-10 | 3.580 | 3.680 | 3.400 | 3.530 | 3.530 | 23,942,900 |
| 2025-06-09 | 3.710 | 3.710 | 3.530 | 3.580 | 3.580 | 19,845,900 |
| 2025-06-06 | 3.670 | 3.750 | 3.610 | 3.710 | 3.710 | 19,754,200 |
| 2025-06-05 | 3.450 | 3.650 | 3.430 | 3.650 | 3.650 | 25,637,400 |
| 2025-06-04 | 3.360 | 3.540 | 3.350 | 3.480 | 3.480 | 29,743,600 |
| 2025-06-03 | 3.220 | 3.380 | 3.220 | 3.370 | 3.370 | 22,394,900 |
| 2025-05-30 | 3.210 | 3.330 | 3.180 | 3.280 | 3.280 | 31,307,700 |
| 2025-05-29 | 3.190 | 3.260 | 3.150 | 3.170 | 3.170 | 17,081,000 |
| 2025-05-28 | 3.190 | 3.240 | 3.070 | 3.190 | 3.190 | 16,638,600 |
| 2025-05-27 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 10,822,400 |
| 2025-05-26 | 2.990 | 3.060 | 2.960 | 3.040 | 3.040 | 10,827,299 |
| 2025-05-23 | 3.020 | 3.040 | 2.910 | 2.950 | 2.950 | 13,431,600 |
| 2025-05-22 | 3.100 | 3.180 | 3.020 | 3.040 | 3.040 | 16,551,900 |
| 2025-05-21 | 3.100 | 3.150 | 3.010 | 3.130 | 3.130 | 25,350,299 |
| 2025-05-20 | 3.110 | 3.180 | 3.020 | 3.130 | 3.130 | 31,374,500 |
| 2025-05-19 | 3.030 | 3.030 | 2.970 | 3.030 | 3.030 | 24,004,400 |
| 2025-05-16 | 3.070 | 3.070 | 2.870 | 2.890 | 2.890 | 31,310,599 |
| 2025-05-15 | 2.920 | 2.920 | 2.810 | 2.920 | 2.920 | 25,374,500 |
| 2025-05-14 | 2.720 | 2.790 | 2.680 | 2.780 | 2.780 | 13,475,387 |
| 2025-05-13 | 2.780 | 2.860 | 2.700 | 2.720 | 2.720 | 18,679,399 |
| 2025-05-12 | 2.660 | 2.810 | 2.660 | 2.770 | 2.770 | 19,975,399 |
| 2025-05-09 | 2.610 | 2.730 | 2.610 | 2.680 | 2.680 | 19,333,188 |
| 2025-05-08 | 2.640 | 2.770 | 2.620 | 2.620 | 2.620 | 28,138,628 |
| 2025-05-07 | 2.500 | 2.640 | 2.480 | 2.640 | 2.640 | 34,601,000 |
| 2025-05-06 | 2.450 | 2.550 | 2.410 | 2.510 | 2.510 | 54,645,400 |
| 2025-04-30 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2025-04-29 | 2.490 | 2.560 | 2.330 | 2.540 | 2.540 | 35,007,000 |
| 2025-04-28 | 2.600 | 2.600 | 2.520 | 2.530 | 2.530 | 22,874,004 |
| 2025-04-25 | 2.750 | 2.780 | 2.660 | 2.690 | 2.690 | 26,969,500 |
| 2025-04-24 | 2.700 | 2.880 | 2.520 | 2.810 | 2.810 | 40,293,400 |
| 2025-04-23 | 2.780 | 2.800 | 2.690 | 2.690 | 2.690 | 18,671,800 |
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.