Donglai Coating Technology (Shanghai) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.860	21.280	20.170	20.250	20.250	1,311,635
2026-10-20	20.680	21.200	20.040	20.880	20.880	1,701,853
2026-10-19	20.520	21.540	19.840	20.880	20.880	1,746,114
2026-10-16	20.200	21.540	20.200	20.880	20.880	1,116,176
2026-10-15	20.800	20.800	19.740	20.030	20.030	1,044,155
2026-10-14	21.540	21.550	20.800	20.800	20.800	884,592
2026-10-13	21.650	21.650	20.500	21.540	21.540	1,251,966
2026-10-12	22.510	22.510	21.460	21.550	21.550	675,621
2026-10-09	22.420	22.490	21.580	22.390	22.390	989,464
2026-10-08	22.600	23.020	22.020	22.370	22.370	632,395
2026-09-30	22.890	23.630	22.500	22.610	22.610	731,529
2026-09-29	23.090	23.090	22.400	22.590	22.590	969,597
2026-09-28	23.260	24.150	22.270	22.650	22.650	1,192,120
2026-09-24	24.540	24.540	23.520	23.840	23.840	1,302,418
2026-09-23	24.430	25.490	24.000	24.430	24.430	2,296,331
2026-09-22	22.830	24.660	22.770	24.590	24.590	2,341,540
2026-09-21	21.860	23.050	21.430	22.840	22.840	1,494,715
2026-09-18	21.590	22.020	21.470	21.700	21.700	660,926
2026-09-17	21.020	21.570	20.690	21.360	21.360	796,427
2026-09-16	20.170	21.140	20.170	21.000	21.000	710,344
2026-09-15	21.100	21.100	20.350	20.450	20.450	716,175
2026-09-14	20.830	21.350	20.450	21.100	21.100	779,305
2026-09-11	20.950	20.970	19.910	20.600	20.600	1,206,230
2026-09-10	21.840	21.840	21.000	21.000	21.000	770,755
2026-09-09	21.620	22.190	21.620	21.840	21.840	768,377
2026-09-08	21.580	22.200	21.580	21.880	21.880	910,706
2026-09-07	21.490	22.850	21.490	21.830	21.830	1,111,024
2026-09-04	21.880	22.480	21.510	21.640	21.640	1,461,719
2026-09-03	22.160	22.790	22.030	22.100	22.100	635,919
2026-09-02	22.940	23.030	21.800	22.310	22.310	1,573,612
2026-09-01	22.010	23.320	22.010	23.180	23.180	1,843,019
2026-08-31	21.800	22.350	21.400	22.230	22.230	1,037,224
2026-08-28	21.750	22.220	21.470	21.600	21.600	650,851
2026-08-27	21.610	21.930	21.320	21.650	21.650	549,491
2026-08-26	21.700	22.210	21.320	21.830	21.830	1,146,648
2026-08-25	20.870	21.990	20.570	21.860	21.860	1,442,706
2026-08-24	20.890	21.350	20.410	20.870	20.870	803,344
2026-08-21	20.900	21.300	20.700	20.960	20.960	709,252
2026-08-20	21.100	21.450	20.850	21.230	21.230	886,553
2026-08-19	21.310	21.800	20.660	20.800	20.800	1,332,553
2026-08-18	21.580	21.600	21.110	21.310	21.310	620,019
2026-08-17	20.930	21.600	20.500	21.580	21.580	1,158,925
2026-08-14	20.670	21.130	20.610	20.790	20.790	796,935
2026-08-13	21.160	21.260	20.570	20.590	20.590	1,477,681
2026-08-12	21.400	21.630	20.940	20.980	20.980	1,192,647
2026-08-11	21.330	21.770	20.960	21.400	21.400	809,779
2026-08-10	21.160	21.600	20.660	21.560	21.560	896,590
2026-08-07	21.070	21.170	20.700	21.160	21.160	686,855
2026-08-06	20.990	21.070	20.520	20.970	20.970	577,506
2026-08-05	21.000	21.110	20.610	20.990	20.990	798,152
2026-08-04	20.960	21.190	20.440	20.900	20.900	859,717
2026-08-03	19.810	20.670	19.590	20.630	20.630	1,444,839
2026-07-31	20.400	20.400	19.650	19.690	19.690	1,222,902
2026-07-30	19.820	20.970	19.410	20.020	20.020	1,821,925
2026-07-29	18.620	20.190	18.550	19.910	19.910	1,551,244
2026-07-28	19.200	19.460	18.470	18.600	18.600	672,329
2026-07-27	18.270	19.200	18.100	19.130	19.130	702,765
2026-07-24	18.720	18.950	18.290	18.360	18.360	792,241
2026-07-23	18.600	18.900	18.100	18.700	18.700	1,113,904
2026-07-22	18.820	19.620	18.400	18.490	18.490	1,253,682

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.2660 CNY
2025-06-25	0.1500 CNY
2024-12-09	0.0750 CNY
2024-07-15	0.2005 CNY
2022-07-05	0.2400 CNY
2021-06-21	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.