Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.670 | 3.670 | 3.580 | 3.590 | 3.590 | 13,229,800 |
| 2025-01-16 | 3.660 | 3.760 | 3.630 | 3.670 | 3.670 | 15,183,000 |
| 2025-01-15 | 3.640 | 3.720 | 3.580 | 3.640 | 3.640 | 18,463,504 |
| 2025-01-14 | 3.550 | 3.650 | 3.490 | 3.650 | 3.650 | 13,585,500 |
| 2025-01-13 | 3.380 | 3.480 | 3.300 | 3.460 | 3.460 | 11,861,400 |
| 2025-01-10 | 3.590 | 3.630 | 3.420 | 3.430 | 3.430 | 12,078,700 |
| 2025-01-09 | 3.550 | 3.630 | 3.520 | 3.580 | 3.580 | 12,921,500 |
| 2025-01-08 | 3.570 | 3.590 | 3.410 | 3.540 | 3.540 | 15,997,500 |
| 2025-01-07 | 3.390 | 3.540 | 3.390 | 3.540 | 3.540 | 16,731,530 |
| 2025-01-06 | 3.470 | 3.500 | 3.300 | 3.410 | 3.410 | 16,569,600 |
| 2025-01-03 | 3.750 | 3.770 | 3.480 | 3.490 | 3.490 | 21,759,900 |
| 2025-01-02 | 3.690 | 3.830 | 3.620 | 3.720 | 3.720 | 21,454,405 |
| 2024-12-31 | 3.810 | 3.820 | 3.680 | 3.690 | 3.690 | 20,500,275 |
| 2024-12-30 | 4.010 | 4.010 | 3.730 | 3.780 | 3.780 | 37,425,000 |
| 2024-12-27 | 4.010 | 4.040 | 3.790 | 4.000 | 4.000 | 37,224,900 |
| 2024-12-26 | 4.380 | 4.430 | 4.030 | 4.100 | 4.100 | 29,166,900 |
| 2024-12-25 | 4.400 | 4.480 | 4.010 | 4.260 | 4.260 | 27,237,261 |
| 2024-12-24 | 4.380 | 4.550 | 4.240 | 4.320 | 4.320 | 45,511,426 |
| 2024-12-23 | 5.030 | 5.030 | 4.650 | 4.650 | 4.650 | 22,500,100 |
| 2024-12-20 | 5.240 | 5.360 | 5.150 | 5.170 | 5.170 | 15,341,500 |
| 2024-12-19 | 5.300 | 5.430 | 5.180 | 5.220 | 5.220 | 22,484,600 |
| 2024-12-18 | 5.330 | 5.410 | 5.080 | 5.390 | 5.390 | 21,138,000 |
| 2024-12-17 | 5.560 | 5.560 | 5.250 | 5.260 | 5.260 | 29,370,300 |
| 2024-12-16 | 5.540 | 5.700 | 5.290 | 5.590 | 5.590 | 39,994,204 |
| 2024-12-13 | 5.410 | 5.950 | 5.380 | 5.560 | 5.560 | 53,150,400 |
| 2024-12-12 | 5.320 | 5.570 | 5.310 | 5.490 | 5.490 | 26,204,700 |
| 2024-12-11 | 5.230 | 5.500 | 5.210 | 5.350 | 5.350 | 22,916,471 |
| 2024-12-10 | 5.370 | 5.420 | 5.200 | 5.230 | 5.230 | 22,909,100 |
| 2024-12-09 | 5.500 | 5.500 | 5.200 | 5.270 | 5.270 | 25,057,600 |
| 2024-12-06 | 5.370 | 5.870 | 5.370 | 5.520 | 5.520 | 33,425,400 |
| 2024-12-05 | 5.270 | 5.540 | 5.210 | 5.410 | 5.410 | 34,079,300 |
| 2024-12-04 | 5.460 | 5.690 | 5.130 | 5.220 | 5.220 | 42,671,300 |
| 2024-12-03 | 5.190 | 5.500 | 5.190 | 5.410 | 5.410 | 32,425,600 |
| 2024-12-02 | 5.220 | 5.280 | 5.130 | 5.210 | 5.210 | 21,962,600 |
| 2024-11-29 | 5.080 | 5.220 | 4.910 | 5.200 | 5.200 | 42,009,100 |
| 2024-11-28 | 4.920 | 5.270 | 4.900 | 5.050 | 5.050 | 31,418,535 |
| 2024-11-27 | 4.730 | 4.950 | 4.570 | 4.920 | 4.920 | 21,386,900 |
| 2024-11-26 | 4.750 | 4.930 | 4.690 | 4.750 | 4.750 | 22,041,700 |
| 2024-11-25 | 4.560 | 4.830 | 4.460 | 4.780 | 4.780 | 22,676,504 |
| 2024-11-22 | 4.610 | 4.840 | 4.550 | 4.570 | 4.570 | 19,880,500 |
| 2024-11-21 | 4.590 | 4.730 | 4.560 | 4.630 | 4.630 | 10,738,800 |
| 2024-11-20 | 4.460 | 4.640 | 4.430 | 4.610 | 4.610 | 11,943,900 |
| 2024-11-19 | 4.380 | 4.470 | 4.300 | 4.470 | 4.470 | 10,854,700 |
| 2024-11-18 | 4.660 | 4.720 | 4.380 | 4.400 | 4.400 | 20,556,500 |
| 2024-11-15 | 4.780 | 4.920 | 4.650 | 4.670 | 4.670 | 17,705,229 |
| 2024-11-14 | 4.930 | 5.040 | 4.780 | 4.800 | 4.800 | 16,711,300 |
| 2024-11-13 | 4.860 | 4.980 | 4.770 | 4.970 | 4.970 | 19,111,420 |
| 2024-11-12 | 5.030 | 5.070 | 4.780 | 4.830 | 4.830 | 23,818,904 |
| 2024-11-11 | 4.920 | 5.080 | 4.910 | 5.040 | 5.040 | 21,724,304 |
| 2024-11-08 | 5.150 | 5.200 | 4.920 | 4.950 | 4.950 | 21,987,200 |
| 2024-11-07 | 4.880 | 5.100 | 4.860 | 5.070 | 5.070 | 29,025,700 |
| 2024-11-06 | 4.900 | 5.040 | 4.810 | 4.910 | 4.910 | 23,900,600 |
| 2024-11-05 | 4.800 | 5.020 | 4.710 | 4.900 | 4.900 | 25,045,900 |
| 2024-11-04 | 4.790 | 4.900 | 4.610 | 4.820 | 4.820 | 12,395,300 |
| 2024-11-01 | 5.100 | 5.140 | 4.680 | 4.700 | 4.700 | 25,264,068 |
| 2024-10-31 | 4.960 | 5.200 | 4.920 | 5.100 | 5.100 | 35,274,355 |
| 2024-10-30 | 4.900 | 5.010 | 4.760 | 4.860 | 4.860 | 22,127,304 |
| 2024-10-29 | 5.110 | 5.170 | 4.800 | 4.810 | 4.810 | 26,791,400 |
| 2024-10-28 | 4.710 | 5.100 | 4.710 | 5.040 | 5.040 | 41,483,239 |
| 2024-10-25 | 4.580 | 4.860 | 4.550 | 4.730 | 4.730 | 37,008,400 |
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.