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
2024-01-23	14.440	14.470	13.450	13.670	13.150	1,923,360
2024-01-22	15.240	15.310	14.100	14.230	13.688	1,268,272
2024-01-19	15.410	15.650	15.180	15.250	14.669	1,142,363
2024-01-18	15.900	15.920	14.910	15.360	14.775	1,697,240
2024-01-17	16.170	16.230	15.680	15.770	15.170	936,956
2024-01-16	16.210	16.380	15.850	16.100	15.487	860,369
2024-01-15	16.250	16.250	16.250	16.250	15.631	0
2024-01-12	16.280	16.650	16.200	16.250	15.631	1,170,020
2024-01-11	16.520	16.520	16.120	16.350	15.728	916,969
2024-01-10	16.700	16.700	16.240	16.330	15.708	961,809
2024-01-09	16.500	16.670	16.340	16.560	15.930	1,320,060
2024-01-08	16.890	16.890	16.300	16.320	15.699	973,095
2024-01-05	16.980	17.100	16.640	16.700	16.064	924,564
2024-01-04	17.020	17.090	16.820	16.970	16.324	893,342
2024-01-03	17.010	17.060	16.610	16.920	16.276	1,392,022
2024-01-02	16.600	17.110	16.490	17.010	16.362	2,239,920
2023-12-29	16.460	16.610	16.300	16.550	15.920	1,158,716
2023-12-28	16.120	16.580	15.820	16.530	15.901	1,335,530
2023-12-27	15.970	16.250	15.700	16.100	15.487	865,812
2023-12-26	16.810	16.810	15.840	15.970	15.362	1,017,651
2023-12-25	16.270	16.280	15.900	16.100	15.487	1,020,874
2023-12-22	16.300	16.380	16.020	16.130	15.516	826,913
2023-12-21	16.270	16.500	15.950	16.320	15.699	954,554
2023-12-20	16.290	16.700	16.260	16.260	15.641	663,912
2023-12-19	16.600	16.600	16.190	16.400	15.776	736,723
2023-12-18	16.650	16.650	16.210	16.400	15.776	1,382,605
2023-12-15	16.570	16.780	16.460	16.570	15.939	1,386,596
2023-12-14	16.480	16.640	16.370	16.430	15.805	853,384
2023-12-13	16.880	16.880	16.340	16.400	15.776	799,546
2023-12-12	16.550	16.600	16.330	16.530	15.901	919,637
2023-12-11	16.190	16.600	16.080	16.470	15.843	1,502,982
2023-12-08	16.720	16.730	16.160	16.250	15.631	1,306,688
2023-12-07	16.780	16.800	16.490	16.630	15.997	1,185,180
2023-12-06	16.900	17.330	16.550	16.810	16.170	1,855,849
2023-12-05	16.820	16.900	16.540	16.540	15.910	918,089
2023-12-04	16.890	16.960	16.670	16.820	16.180	1,113,199
2023-12-01	16.990	16.990	16.500	16.670	16.035	1,345,863
2023-11-30	17.140	17.260	16.600	16.760	16.122	1,376,853
2023-11-29	17.180	17.310	16.850	17.120	16.468	1,324,249
2023-11-28	17.370	17.450	16.920	17.180	16.526	1,926,163
2023-11-27	16.720	17.870	16.720	17.500	16.834	2,912,485
2023-11-24	16.870	17.030	16.720	16.770	16.132	790,896
2023-11-23	16.780	16.970	16.700	16.900	16.257	714,441
2023-11-22	17.120	17.120	16.690	16.800	16.160	1,039,827
2023-11-21	17.060	17.140	16.780	16.960	16.314	1,331,524
2023-11-20	16.890	17.070	16.730	17.040	16.391	1,204,399
2023-11-17	16.690	16.990	16.500	16.800	16.160	1,310,770
2023-11-16	16.900	17.020	16.570	16.770	16.132	987,945
2023-11-15	16.890	17.080	16.850	17.010	16.362	1,200,688
2023-11-14	16.900	17.100	16.800	16.840	16.199	1,380,719
2023-11-13	16.850	17.000	16.710	16.910	16.266	884,806
2023-11-10	16.500	17.030	16.500	16.900	16.257	1,547,304
2023-11-09	16.830	16.890	16.580	16.660	16.026	1,325,257
2023-11-08	16.740	16.900	16.610	16.740	16.103	1,564,668
2023-11-07	16.390	16.930	16.360	16.900	16.257	2,050,774
2023-11-06	16.350	16.590	16.220	16.470	15.843	1,467,042
2023-11-03	16.300	16.500	16.130	16.310	15.689	1,218,278
2023-11-02	16.540	16.700	16.100	16.130	15.516	1,790,375
2023-11-01	16.290	16.470	16.150	16.320	15.699	2,472,764
2023-10-31	16.780	17.240	16.170	16.300	15.679	4,303,342

← NewerPage 12 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.