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
2023-07-28	14.890	14.930	14.640	14.820	14.256	595,823
2023-07-27	14.940	15.100	14.820	15.010	14.439	664,402
2023-07-26	14.880	14.990	14.750	14.920	14.352	282,025
2023-07-25	14.670	14.850	14.670	14.820	14.256	308,751
2023-07-24	14.690	14.860	14.510	14.720	14.160	308,161
2023-07-21	14.700	14.890	14.520	14.630	14.073	302,627
2023-07-20	14.880	15.150	14.650	14.700	14.140	1,007,128
2023-07-19	14.620	14.820	14.620	14.740	14.179	388,729
2023-07-18	14.660	14.890	14.480	14.700	14.140	296,969
2023-07-17	14.770	14.770	14.470	14.660	14.102	420,234
2023-07-14	14.540	14.800	14.440	14.680	14.121	731,477
2023-07-13	14.480	14.570	14.440	14.480	13.929	335,089
2023-07-12	14.600	14.600	14.440	14.500	13.948	258,580
2023-07-11	14.510	14.580	14.390	14.510	13.958	310,349
2023-07-10	14.500	14.500	14.200	14.430	13.881	291,307
2023-07-07	14.580	14.600	14.290	14.380	13.833	472,966
2023-07-06	14.590	14.590	14.150	14.440	13.890	402,603
2023-07-05	14.470	14.660	14.400	14.430	13.881	577,298
2023-07-04	14.360	14.510	14.290	14.420	13.871	557,585
2023-07-03	14.180	14.590	14.050	14.220	13.679	885,862
2023-06-30	13.710	13.950	13.660	13.930	13.400	369,853
2023-06-29	13.480	13.780	13.450	13.680	13.159	228,236
2023-06-28	13.440	13.510	13.160	13.470	12.957	197,001
2023-06-27	13.180	13.440	13.110	13.390	12.880	191,458
2023-06-26	13.460	13.460	13.200	13.230	12.726	255,642
2023-06-21	13.430	13.670	13.430	13.520	13.005	265,386
2023-06-20	13.730	13.730	13.510	13.570	13.053	301,671
2023-06-19	13.610	13.730	13.580	13.730	13.207	350,707
2023-06-16	13.800	13.830	13.660	13.670	13.150	271,848
2023-06-15	13.850	13.870	13.710	13.780	13.255	167,970
2023-06-14	13.990	13.990	13.870	13.900	13.371	185,519
2023-06-13	13.860	13.970	13.850	13.900	13.371	204,804
2023-06-12	13.810	13.920	13.610	13.840	13.313	309,046
2023-06-09	13.750	13.850	13.680	13.820	13.294	199,532
2023-06-08	13.810	13.820	13.630	13.780	13.255	295,456
2023-06-07	13.860	13.880	13.740	13.880	13.352	210,870
2023-06-06	14.480	14.480	13.820	13.850	13.323	321,541
2023-06-05	14.120	14.170	13.990	14.060	13.525	241,120
2023-06-02	13.850	14.200	13.790	14.120	13.582	354,901
2023-06-01	13.950	14.070	13.780	13.820	13.294	494,377
2023-05-31	14.100	14.100	13.700	13.940	13.409	332,280
2023-05-30	13.880	14.080	13.800	13.990	13.457	262,957
2023-05-29	13.950	14.140	13.740	13.950	13.419	289,005
2023-05-26	14.000	14.020	13.800	13.950	13.419	241,707
2023-05-25	14.120	14.140	13.760	14.010	13.477	476,102
2023-05-24	13.870	14.220	13.820	14.080	13.544	586,074
2023-05-23	13.820	14.060	13.820	13.860	13.332	272,224
2023-05-22	13.850	14.000	13.820	13.890	13.361	328,109
2023-05-19	13.870	13.920	13.560	13.820	13.294	267,265
2023-05-18	13.850	14.070	13.810	13.890	13.361	297,839
2023-05-17	13.670	13.880	13.610	13.800	13.275	191,260
2023-05-16	13.940	13.940	13.630	13.670	13.150	359,056
2023-05-15	13.400	13.980	13.230	13.800	13.275	930,093
2023-05-12	13.430	13.470	13.210	13.360	12.851	169,528
2023-05-11	13.290	13.440	13.290	13.400	12.890	193,386
2023-05-10	13.260	13.320	13.080	13.260	12.755	229,870
2023-05-09	13.440	13.480	13.200	13.260	12.755	343,222
2023-05-08	13.550	13.750	13.410	13.450	12.938	280,618
2023-05-05	13.690	13.690	13.500	13.580	13.063	169,819
2023-05-04	13.730	13.750	13.490	13.720	13.198	385,276

← NewerPage 14 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.