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
2024-04-26	12.910	13.430	12.700	13.430	12.919	667,872
2024-04-25	12.490	13.140	12.460	13.030	12.534	842,294
2024-04-24	12.070	12.550	12.000	12.500	12.024	665,783
2024-04-23	11.950	12.360	11.880	12.190	11.726	682,639
2024-04-22	12.200	12.210	11.610	11.950	11.495	623,799
2024-04-19	12.330	12.460	12.080	12.200	11.736	658,187
2024-04-18	12.390	12.520	12.090	12.330	11.861	698,226
2024-04-17	11.580	12.550	11.520	12.390	11.918	1,153,037
2024-04-16	12.010	12.050	11.330	11.420	10.985	1,708,380
2024-04-15	12.950	13.170	12.050	12.190	11.726	1,497,066
2024-04-12	13.210	13.430	13.140	13.200	12.697	471,973
2024-04-11	13.360	13.640	13.130	13.260	12.755	498,805
2024-04-10	13.750	13.750	13.150	13.410	12.899	643,180
2024-04-09	13.090	13.740	13.060	13.680	13.159	622,970
2024-04-08	13.840	13.980	13.020	13.100	12.601	808,640
2024-04-03	14.130	14.150	13.600	13.910	13.380	585,775
2024-04-02	13.780	14.100	13.770	13.980	13.448	655,803
2024-04-01	13.320	13.950	13.240	13.900	13.371	739,686
2024-03-29	12.840	13.310	12.840	13.310	12.803	417,360
2024-03-28	12.600	13.060	12.340	12.820	12.332	870,496
2024-03-27	12.640	12.820	12.350	12.360	11.889	689,029
2024-03-26	12.880	13.080	12.450	12.730	12.245	1,091,284
2024-03-25	13.290	13.340	12.850	12.850	12.361	1,071,454
2024-03-22	13.700	13.700	13.130	13.300	12.794	545,499
2024-03-21	13.590	13.780	13.310	13.650	13.130	752,162
2024-03-20	13.500	13.690	13.470	13.540	13.025	509,790
2024-03-19	13.760	13.880	13.500	13.520	13.005	804,914
2024-03-18	13.300	13.750	13.050	13.680	13.159	1,084,181
2024-03-15	12.770	13.150	12.570	13.050	12.553	719,635
2024-03-14	12.900	12.990	12.560	12.770	12.284	451,472
2024-03-13	12.860	12.970	12.640	12.820	12.332	646,831
2024-03-12	12.710	12.950	12.560	12.830	12.342	918,051
2024-03-11	12.360	12.750	12.160	12.710	12.226	936,425
2024-03-08	12.240	12.450	12.100	12.320	11.851	483,139
2024-03-07	12.390	12.700	12.130	12.240	11.774	1,058,183
2024-03-06	12.130	12.390	11.830	12.370	11.899	1,641,443
2024-03-05	12.700	12.700	12.110	12.160	11.697	814,928
2024-03-04	12.560	12.680	12.230	12.490	12.015	1,502,781
2024-03-01	12.380	12.620	12.260	12.560	12.082	1,157,956
2024-02-29	12.030	12.550	11.850	12.500	12.024	2,131,476
2024-02-28	13.560	14.000	12.060	12.140	11.678	3,054,743
2024-02-27	13.470	13.520	13.060	13.490	12.976	804,003
2024-02-26	12.830	13.870	12.780	13.240	12.736	1,690,922
2024-02-23	12.450	12.870	12.380	12.780	12.293	785,199
2024-02-22	12.090	12.460	12.090	12.450	11.976	830,611
2024-02-21	12.030	12.590	11.960	12.150	11.687	882,297
2024-02-20	11.720	12.260	11.640	12.150	11.687	907,149
2024-02-19	11.750	12.320	11.660	11.930	11.476	1,610,939
2024-02-08	10.450	12.190	10.010	11.830	11.380	2,552,182
2024-02-07	10.880	11.020	10.030	10.320	9.927	3,016,874
2024-02-06	10.400	11.120	9.380	11.000	10.581	3,689,268
2024-02-05	11.610	11.610	10.050	10.640	10.235	3,963,371
2024-02-02	12.310	12.440	10.930	11.550	11.110	2,473,020
2024-02-01	12.990	12.990	11.910	12.250	11.784	2,305,818
2024-01-31	13.190	13.400	12.530	12.710	12.226	2,612,047
2024-01-30	13.550	13.740	13.020	13.120	12.621	1,605,432
2024-01-29	14.430	14.550	13.550	13.560	13.044	1,844,088
2024-01-26	14.670	14.960	14.380	14.490	13.938	1,350,701
2024-01-25	13.720	14.720	13.680	14.670	14.112	1,480,213
2024-01-24	13.660	14.090	13.070	13.630	13.111	1,421,397

← NewerPage 11 of 21 · 1,212 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.