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
2024-07-25	11.290	11.580	11.240	11.320	11.069	385,839
2024-07-24	11.660	11.710	11.300	11.320	11.069	887,158
2024-07-23	12.050	12.050	11.660	11.660	11.402	402,740
2024-07-22	11.870	12.100	11.650	11.850	11.587	418,528
2024-07-19	11.660	12.020	11.350	11.870	11.607	560,865
2024-07-18	11.650	11.790	11.330	11.680	11.421	382,408
2024-07-17	11.740	11.880	11.640	11.690	11.431	344,054
2024-07-16	11.770	11.990	11.690	11.820	11.558	428,286
2024-07-15	12.250	12.250	11.760	11.800	11.538	443,952
2024-07-12	12.490	12.540	12.160	12.330	11.861	561,986
2024-07-11	12.120	12.450	12.120	12.420	11.947	523,668
2024-07-10	11.920	12.210	11.760	12.010	11.553	601,366
2024-07-09	11.710	12.030	11.610	12.030	11.572	697,348
2024-07-08	12.000	12.230	11.630	11.730	11.283	554,553
2024-07-05	12.070	12.070	12.070	12.070	11.611	0
2024-07-04	12.440	12.450	12.060	12.070	11.611	481,352
2024-07-03	12.440	12.660	12.340	12.440	11.966	553,328
2024-07-02	12.500	12.540	12.340	12.440	11.966	411,904
2024-07-01	12.510	12.660	12.190	12.400	11.928	618,263
2024-06-28	12.450	12.910	12.400	12.490	12.015	557,272
2024-06-27	12.630	12.910	12.390	12.450	11.976	529,466
2024-06-26	12.270	12.790	12.100	12.770	12.284	648,599
2024-06-25	12.110	12.480	12.010	12.220	11.755	626,400
2024-06-24	12.500	12.720	12.040	12.110	11.649	745,746
2024-06-21	12.880	12.880	12.540	12.720	12.236	705,992
2024-06-20	12.820	13.170	12.680	13.000	12.505	1,235,184
2024-06-19	12.670	12.930	12.570	12.770	12.284	762,871
2024-06-18	12.490	12.740	12.350	12.640	12.159	578,375
2024-06-17	12.660	12.670	12.420	12.480	12.005	508,058
2024-06-14	12.870	12.890	12.600	12.700	12.217	602,811
2024-06-13	12.850	13.210	12.640	12.980	12.486	943,906
2024-06-12	12.560	12.930	12.500	12.850	12.361	668,711
2024-06-11	12.390	12.640	12.140	12.540	12.063	627,114
2024-06-07	12.010	12.530	12.010	12.470	11.995	921,187
2024-06-06	12.700	12.700	11.760	11.890	11.437	1,102,908
2024-06-05	12.710	12.880	12.520	12.570	12.091	913,598
2024-06-04	13.210	13.210	12.760	13.030	12.534	1,002,931
2024-06-03	13.960	14.070	13.100	13.230	12.726	1,552,362
2024-05-31	13.880	14.200	13.860	14.090	13.554	378,241
2024-05-30	14.100	14.190	13.830	13.940	13.409	370,779
2024-05-29	14.020	14.180	13.870	14.000	13.467	443,893
2024-05-28	13.900	14.190	13.770	13.880	13.352	514,333
2024-05-27	13.940	14.060	13.620	13.990	13.457	466,355
2024-05-24	14.150	14.160	13.820	13.860	13.332	480,885
2024-05-23	14.440	14.480	13.970	14.010	13.477	576,845
2024-05-22	14.600	14.600	14.330	14.450	13.900	467,099
2024-05-21	14.670	14.700	14.300	14.350	13.804	581,849
2024-05-20	14.560	14.900	14.440	14.670	14.112	921,276
2024-05-17	14.320	14.480	14.200	14.470	13.919	427,231
2024-05-16	14.180	14.540	14.180	14.310	13.765	692,789
2024-05-15	14.210	14.360	14.000	14.120	13.582	580,279
2024-05-14	14.320	14.550	14.100	14.200	13.659	725,234
2024-05-13	14.750	14.760	14.230	14.320	13.775	805,018
2024-05-10	15.170	15.180	14.620	14.750	14.188	790,787
2024-05-09	15.160	15.560	14.810	15.100	14.525	1,088,971
2024-05-08	14.870	15.180	14.750	14.940	14.371	1,328,803
2024-05-07	15.280	15.350	14.670	14.960	14.390	2,165,211
2024-05-06	14.220	16.200	14.130	15.240	14.660	3,252,017
2024-04-30	13.860	14.310	13.710	14.100	13.563	1,523,600
2024-04-29	13.220	13.950	13.220	13.860	13.332	1,553,582

← NewerPage 10 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.