Dasheng Times Cultural Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.470 | 4.500 | 4.410 | 4.480 | 4.480 | 9,490,700 |
| 2024-10-23 | 4.600 | 4.600 | 4.480 | 4.500 | 4.500 | 15,808,900 |
| 2024-10-22 | 4.540 | 4.690 | 4.500 | 4.600 | 4.600 | 21,117,300 |
| 2024-10-21 | 4.470 | 4.600 | 4.430 | 4.540 | 4.540 | 19,470,820 |
| 2024-10-18 | 4.480 | 4.530 | 4.360 | 4.500 | 4.500 | 24,397,935 |
| 2024-10-17 | 4.360 | 4.640 | 4.360 | 4.470 | 4.470 | 24,657,300 |
| 2024-10-16 | 4.250 | 4.420 | 4.210 | 4.380 | 4.380 | 13,626,000 |
| 2024-10-15 | 4.250 | 4.550 | 4.250 | 4.370 | 4.370 | 24,892,784 |
| 2024-10-14 | 4.150 | 4.390 | 4.110 | 4.330 | 4.330 | 18,230,300 |
| 2024-10-11 | 4.280 | 4.280 | 4.070 | 4.120 | 4.120 | 12,191,300 |
| 2024-10-10 | 4.360 | 4.510 | 4.150 | 4.270 | 4.270 | 19,617,884 |
| 2024-10-09 | 4.780 | 4.780 | 4.410 | 4.410 | 4.410 | 27,503,900 |
| 2024-10-08 | 5.230 | 5.280 | 4.660 | 4.900 | 4.900 | 42,337,200 |
| 2024-09-30 | 4.660 | 4.840 | 4.450 | 4.800 | 4.800 | 32,881,999 |
| 2024-09-27 | 4.310 | 4.500 | 4.310 | 4.440 | 4.440 | 11,314,001 |
| 2024-09-26 | 4.220 | 4.290 | 4.180 | 4.290 | 4.290 | 11,124,384 |
| 2024-09-25 | 4.180 | 4.360 | 4.180 | 4.220 | 4.220 | 12,349,984 |
| 2024-09-24 | 4.110 | 4.180 | 4.060 | 4.180 | 4.180 | 9,780,783 |
| 2024-09-23 | 4.130 | 4.160 | 4.060 | 4.060 | 4.060 | 6,485,700 |
| 2024-09-20 | 4.090 | 4.140 | 4.050 | 4.130 | 4.130 | 8,125,300 |
| 2024-09-19 | 3.990 | 4.150 | 3.990 | 4.090 | 4.090 | 11,785,800 |
| 2024-09-18 | 3.990 | 4.030 | 3.860 | 3.950 | 3.950 | 9,045,800 |
| 2024-09-13 | 4.040 | 4.150 | 3.980 | 3.990 | 3.990 | 11,875,900 |
| 2024-09-12 | 4.190 | 4.390 | 4.110 | 4.120 | 4.120 | 18,416,000 |
| 2024-09-11 | 4.110 | 4.180 | 4.060 | 4.150 | 4.150 | 11,327,700 |
| 2024-09-10 | 4.050 | 4.130 | 3.960 | 4.110 | 4.110 | 11,899,200 |
| 2024-09-09 | 4.100 | 4.100 | 3.960 | 3.990 | 3.990 | 8,506,700 |
| 2024-09-06 | 4.120 | 4.160 | 4.050 | 4.060 | 4.060 | 10,221,400 |
| 2024-09-05 | 4.020 | 4.180 | 4.020 | 4.140 | 4.140 | 15,594,200 |
| 2024-09-04 | 4.060 | 4.070 | 3.970 | 4.010 | 4.010 | 7,703,800 |
| 2024-09-03 | 4.060 | 4.100 | 4.030 | 4.090 | 4.090 | 10,683,100 |
| 2024-09-02 | 4.060 | 4.190 | 4.020 | 4.060 | 4.060 | 17,351,200 |
| 2024-08-30 | 3.960 | 4.240 | 3.930 | 4.100 | 4.100 | 23,825,200 |
| 2024-08-29 | 4.000 | 4.090 | 3.960 | 3.990 | 3.990 | 14,541,500 |
| 2024-08-28 | 4.130 | 4.190 | 3.990 | 4.060 | 4.060 | 27,689,700 |
| 2024-08-27 | 3.750 | 4.200 | 3.710 | 4.200 | 4.200 | 16,093,000 |
| 2024-08-26 | 3.920 | 3.930 | 3.780 | 3.820 | 3.820 | 9,359,200 |
| 2024-08-23 | 3.980 | 4.010 | 3.830 | 3.890 | 3.890 | 12,090,600 |
| 2024-08-22 | 4.170 | 4.210 | 3.900 | 3.920 | 3.920 | 21,644,600 |
| 2024-08-21 | 4.110 | 4.350 | 3.960 | 4.120 | 4.120 | 32,904,230 |
| 2024-08-20 | 4.150 | 4.550 | 4.050 | 4.260 | 4.260 | 45,734,830 |
| 2024-08-19 | 3.950 | 4.420 | 3.850 | 4.310 | 4.310 | 37,768,000 |
| 2024-08-16 | 4.170 | 4.170 | 3.890 | 4.020 | 4.020 | 32,434,600 |
| 2024-08-15 | 3.680 | 4.020 | 3.600 | 4.020 | 4.020 | 16,223,930 |
| 2024-08-14 | 3.590 | 3.670 | 3.550 | 3.650 | 3.650 | 5,882,726 |
| 2024-08-13 | 3.550 | 3.610 | 3.520 | 3.580 | 3.580 | 3,597,900 |
| 2024-08-12 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 3,203,500 |
| 2024-08-09 | 3.710 | 3.720 | 3.600 | 3.620 | 3.620 | 3,723,800 |
| 2024-08-08 | 3.700 | 3.720 | 3.600 | 3.700 | 3.700 | 4,889,100 |
| 2024-08-07 | 3.710 | 3.720 | 3.640 | 3.680 | 3.680 | 4,686,500 |
| 2024-08-06 | 3.660 | 3.720 | 3.560 | 3.710 | 3.710 | 8,294,100 |
| 2024-08-05 | 3.600 | 3.790 | 3.550 | 3.550 | 3.550 | 8,245,000 |
| 2024-08-02 | 3.630 | 3.710 | 3.600 | 3.610 | 3.610 | 3,932,600 |
| 2024-08-01 | 3.670 | 3.710 | 3.620 | 3.670 | 3.670 | 5,742,600 |
| 2024-07-31 | 3.490 | 3.690 | 3.450 | 3.680 | 3.680 | 7,571,200 |
| 2024-07-30 | 3.470 | 3.490 | 3.440 | 3.460 | 3.460 | 4,862,900 |
| 2024-07-29 | 3.350 | 3.490 | 3.330 | 3.470 | 3.470 | 6,746,800 |
| 2024-07-26 | 3.340 | 3.650 | 3.340 | 3.460 | 3.460 | 9,539,700 |
| 2024-07-25 | 3.310 | 3.340 | 3.210 | 3.340 | 3.340 | 8,909,900 |
| 2024-07-24 | 3.340 | 3.430 | 3.270 | 3.270 | 3.270 | 12,124,800 |
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.