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
2023-10-30	16.300	17.190	16.000	16.700	16.064	5,933,574
2023-10-27	15.190	15.320	14.930	15.290	14.708	1,250,951
2023-10-26	15.000	15.160	14.750	15.090	14.516	1,320,136
2023-10-25	15.000	15.190	14.890	14.990	14.419	1,462,802
2023-10-24	14.560	15.130	14.060	15.090	14.516	2,361,374
2023-10-23	14.860	14.990	14.340	14.440	13.890	944,791
2023-10-20	14.870	15.280	14.760	14.800	14.237	1,730,101
2023-10-19	14.410	15.760	14.290	14.870	14.304	3,063,860
2023-10-18	14.820	14.850	14.420	14.470	13.919	515,941
2023-10-17	14.770	14.920	14.600	14.700	14.140	744,132
2023-10-16	14.960	15.090	14.670	14.860	14.294	710,907
2023-10-13	15.200	15.200	14.930	14.960	14.390	693,980
2023-10-12	14.980	15.230	14.580	15.230	14.650	1,242,968
2023-10-11	14.720	15.090	14.660	14.810	14.246	1,098,549
2023-10-10	14.950	15.190	14.660	14.720	14.160	1,121,626
2023-10-09	15.070	15.900	14.850	14.940	14.371	2,390,859
2023-09-28	14.310	14.960	14.310	14.790	14.227	1,591,954
2023-09-27	14.870	14.930	14.280	14.400	13.852	1,834,610
2023-09-26	15.100	15.410	14.710	14.870	14.304	2,225,773
2023-09-25	15.660	15.660	15.120	15.280	14.698	2,877,532
2023-09-22	14.770	15.830	14.690	15.750	15.150	3,402,046
2023-09-21	14.850	14.940	14.660	14.710	14.150	554,452
2023-09-20	14.720	14.990	14.720	14.880	14.314	387,794
2023-09-19	15.050	15.050	14.760	14.830	14.265	440,235
2023-09-18	14.870	15.180	14.660	14.990	14.419	475,358
2023-09-15	14.910	15.040	14.700	14.870	14.304	562,716
2023-09-14	14.930	15.070	14.710	14.900	14.333	471,798
2023-09-13	14.940	15.060	14.810	14.920	14.352	743,328
2023-09-12	15.020	15.050	14.820	14.910	14.342	365,790
2023-09-11	14.990	15.150	14.770	15.020	14.448	598,282
2023-09-08	14.980	15.140	14.900	14.950	14.381	578,283
2023-09-07	15.300	15.300	14.940	14.980	14.410	543,771
2023-09-06	15.020	15.350	14.940	15.300	14.718	1,196,624
2023-09-05	15.080	15.120	14.820	14.910	14.342	562,419
2023-09-04	15.090	15.140	14.930	15.080	14.506	762,652
2023-09-01	14.980	15.090	14.740	14.900	14.333	712,976
2023-08-31	14.810	14.980	14.740	14.920	14.352	851,481
2023-08-30	14.710	15.090	14.650	14.860	14.294	1,045,255
2023-08-29	13.760	14.730	13.670	14.710	14.150	858,166
2023-08-28	14.080	14.300	13.700	13.760	13.236	872,536
2023-08-25	13.710	14.050	13.440	13.600	13.082	609,509
2023-08-24	14.200	14.380	13.530	13.640	13.121	779,481
2023-08-23	14.570	14.570	14.180	14.190	13.650	410,755
2023-08-22	14.760	14.760	14.170	14.440	13.890	522,715
2023-08-21	14.670	14.800	14.630	14.660	14.102	538,875
2023-08-18	14.340	14.880	14.340	14.600	14.044	774,381
2023-08-17	14.130	14.330	14.020	14.290	13.746	340,888
2023-08-16	14.370	14.480	14.030	14.030	13.496	370,072
2023-08-15	14.560	14.580	14.400	14.480	13.929	136,563
2023-08-14	14.400	14.500	14.200	14.490	13.938	227,797
2023-08-11	14.580	14.690	14.300	14.350	13.804	328,088
2023-08-10	14.320	14.650	14.240	14.600	14.044	285,509
2023-08-09	14.410	14.790	14.380	14.420	13.871	477,664
2023-08-08	14.580	14.790	14.460	14.590	14.035	350,643
2023-08-07	14.400	14.890	14.270	14.670	14.112	746,700
2023-08-04	14.600	14.750	14.280	14.300	13.756	382,083
2023-08-03	14.790	14.790	14.450	14.570	14.015	329,773
2023-08-02	14.650	14.880	14.420	14.680	14.121	216,664
2023-08-01	14.900	14.900	14.680	14.770	14.208	329,178
2023-07-31	14.970	15.000	14.750	14.790	14.227	412,460

← NewerPage 13 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.