Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2.850 | 2.880 | 2.720 | 2.780 | 2.780 | 22,715,300 |
| 2025-04-21 | 2.860 | 2.910 | 2.800 | 2.860 | 2.860 | 18,704,800 |
| 2025-04-18 | 2.950 | 2.980 | 2.850 | 2.880 | 2.880 | 13,514,800 |
| 2025-04-17 | 2.950 | 3.010 | 2.890 | 2.950 | 2.950 | 9,958,600 |
| 2025-04-16 | 3.080 | 3.080 | 2.920 | 2.960 | 2.960 | 17,899,500 |
| 2025-04-15 | 3.060 | 3.200 | 3.060 | 3.090 | 3.090 | 17,713,400 |
| 2025-04-14 | 3.030 | 3.160 | 3.030 | 3.070 | 3.070 | 20,446,100 |
| 2025-04-11 | 2.870 | 3.180 | 2.850 | 3.050 | 3.050 | 28,058,000 |
| 2025-04-10 | 2.860 | 2.980 | 2.860 | 2.910 | 2.910 | 19,602,600 |
| 2025-04-09 | 2.800 | 2.840 | 2.520 | 2.830 | 2.830 | 22,656,100 |
| 2025-04-08 | 2.730 | 2.840 | 2.680 | 2.790 | 2.790 | 20,518,600 |
| 2025-04-07 | 2.900 | 2.960 | 2.750 | 2.750 | 2.750 | 20,801,100 |
| 2025-04-03 | 2.950 | 3.120 | 2.950 | 3.060 | 3.060 | 34,873,320 |
| 2025-04-02 | 3.080 | 3.380 | 3.060 | 3.220 | 3.220 | 50,841,220 |
| 2025-04-01 | 3.120 | 3.160 | 3.030 | 3.070 | 3.070 | 22,530,500 |
| 2025-03-31 | 3.210 | 3.340 | 3.060 | 3.100 | 3.100 | 46,687,400 |
| 2025-03-28 | 3.560 | 3.600 | 3.400 | 3.400 | 3.400 | 37,062,800 |
| 2025-03-27 | 3.710 | 3.770 | 3.420 | 3.620 | 3.620 | 51,797,637 |
| 2025-03-26 | 3.480 | 3.780 | 3.480 | 3.650 | 3.650 | 73,719,337 |
| 2025-03-25 | 3.720 | 4.020 | 3.660 | 3.870 | 3.870 | 93,134,137 |
| 2025-03-24 | 3.890 | 4.070 | 3.650 | 3.650 | 3.650 | 101,546,537 |
| 2025-03-21 | 3.520 | 3.870 | 3.460 | 3.870 | 3.870 | 77,684,800 |
| 2025-03-20 | 3.540 | 3.600 | 3.510 | 3.520 | 3.520 | 22,162,900 |
| 2025-03-19 | 3.670 | 3.680 | 3.550 | 3.560 | 3.560 | 26,334,000 |
| 2025-03-18 | 3.680 | 3.710 | 3.600 | 3.640 | 3.640 | 47,574,800 |
| 2025-03-17 | 3.450 | 3.760 | 3.450 | 3.760 | 3.760 | 53,014,900 |
| 2025-03-14 | 3.340 | 3.470 | 3.330 | 3.420 | 3.420 | 16,680,300 |
| 2025-03-13 | 3.480 | 3.490 | 3.330 | 3.370 | 3.370 | 15,668,500 |
| 2025-03-12 | 3.430 | 3.500 | 3.400 | 3.470 | 3.470 | 19,662,900 |
| 2025-03-11 | 3.350 | 3.450 | 3.320 | 3.390 | 3.390 | 13,224,228 |
| 2025-03-10 | 3.310 | 3.420 | 3.300 | 3.380 | 3.380 | 19,239,300 |
| 2025-03-07 | 3.400 | 3.420 | 3.290 | 3.310 | 3.310 | 20,460,000 |
| 2025-03-06 | 3.400 | 3.560 | 3.340 | 3.430 | 3.430 | 30,181,300 |
| 2025-03-05 | 3.320 | 3.430 | 3.180 | 3.400 | 3.400 | 33,629,942 |
| 2025-03-04 | 3.380 | 3.400 | 3.260 | 3.330 | 3.330 | 30,042,904 |
| 2025-03-03 | 3.330 | 3.640 | 3.330 | 3.430 | 3.430 | 46,915,442 |
| 2025-02-28 | 3.790 | 3.850 | 3.630 | 3.640 | 3.640 | 38,687,030 |
| 2025-02-27 | 3.860 | 4.120 | 3.760 | 3.790 | 3.790 | 72,264,415 |
| 2025-02-26 | 3.560 | 3.890 | 3.560 | 3.890 | 3.890 | 37,022,342 |
| 2025-02-25 | 3.560 | 3.680 | 3.510 | 3.540 | 3.540 | 31,290,216 |
| 2025-02-24 | 3.640 | 3.650 | 3.540 | 3.590 | 3.590 | 33,015,674 |
| 2025-02-21 | 3.700 | 3.740 | 3.600 | 3.680 | 3.680 | 48,370,967 |
| 2025-02-20 | 3.800 | 3.860 | 3.610 | 3.750 | 3.750 | 76,925,284 |
| 2025-02-19 | 4.100 | 4.200 | 3.710 | 3.990 | 3.990 | 116,960,930 |
| 2025-02-18 | 3.910 | 3.910 | 3.900 | 3.910 | 3.910 | 19,036,800 |
| 2025-02-17 | 3.250 | 3.550 | 3.250 | 3.550 | 3.550 | 32,296,500 |
| 2025-02-14 | 3.350 | 3.360 | 3.200 | 3.230 | 3.230 | 24,392,700 |
| 2025-02-13 | 3.330 | 3.410 | 3.220 | 3.350 | 3.350 | 30,499,300 |
| 2025-02-12 | 3.430 | 3.450 | 3.240 | 3.290 | 3.290 | 26,145,300 |
| 2025-02-11 | 3.500 | 3.520 | 3.310 | 3.360 | 3.360 | 29,486,400 |
| 2025-02-10 | 3.270 | 3.470 | 3.270 | 3.450 | 3.450 | 29,152,200 |
| 2025-02-07 | 3.200 | 3.380 | 3.190 | 3.240 | 3.240 | 26,778,300 |
| 2025-02-06 | 3.090 | 3.150 | 2.950 | 3.140 | 3.140 | 29,753,300 |
| 2025-02-05 | 3.020 | 3.200 | 3.020 | 3.070 | 3.070 | 34,917,438 |
| 2025-01-27 | 2.720 | 3.220 | 2.720 | 3.130 | 3.130 | 57,419,838 |
| 2025-01-24 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 6,827,900 |
| 2025-01-23 | 3.380 | 3.470 | 3.350 | 3.360 | 3.360 | 12,772,904 |
| 2025-01-22 | 3.430 | 3.480 | 3.340 | 3.360 | 3.360 | 14,753,400 |
| 2025-01-21 | 3.560 | 3.570 | 3.440 | 3.480 | 3.480 | 13,803,800 |
| 2025-01-20 | 3.590 | 3.650 | 3.440 | 3.540 | 3.540 | 23,464,100 |
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.