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
2023-04-28	13.390	13.630	13.390	13.570	13.053	263,839
2023-04-27	13.280	13.550	13.200	13.430	12.919	181,947
2023-04-26	13.370	13.430	13.240	13.330	12.823	182,689
2023-04-25	13.430	13.430	13.080	13.190	12.688	269,049
2023-04-24	13.420	13.570	13.200	13.430	12.919	186,510
2023-04-21	13.790	13.830	13.390	13.390	12.880	366,400
2023-04-20	14.100	14.100	13.660	13.810	13.284	303,097
2023-04-19	14.260	14.270	14.020	14.070	13.534	218,615
2023-04-18	14.280	14.330	14.120	14.260	13.717	162,856
2023-04-17	14.170	14.250	14.150	14.250	13.708	188,901
2023-04-14	14.050	14.250	14.020	14.250	13.708	313,753
2023-04-13	14.200	14.200	14.000	14.020	13.486	241,058
2023-04-12	14.090	14.210	14.020	14.190	13.650	282,169
2023-04-11	14.200	14.230	14.020	14.060	13.525	320,463
2023-04-10	14.460	14.480	14.200	14.230	13.688	274,181
2023-04-07	14.360	14.540	14.330	14.490	13.938	368,409
2023-04-06	14.260	14.500	14.260	14.360	13.813	254,990
2023-04-04	14.550	14.570	14.350	14.350	13.804	307,743
2023-04-03	14.570	14.580	14.340	14.550	13.996	325,976
2023-03-31	14.380	14.610	14.380	14.430	13.881	221,091
2023-03-30	14.680	14.720	14.260	14.470	13.919	496,528
2023-03-29	14.650	14.850	14.420	14.670	14.112	629,667
2023-03-28	14.970	14.980	14.630	14.630	14.073	441,032
2023-03-27	15.000	15.100	14.800	15.000	14.429	312,659
2023-03-24	15.060	15.060	14.870	14.980	14.410	228,619
2023-03-23	14.700	15.030	14.700	14.950	14.381	398,236
2023-03-22	14.740	14.970	14.700	14.890	14.323	340,882
2023-03-21	14.650	14.800	14.580	14.660	14.102	520,324
2023-03-20	14.900	14.940	14.490	14.660	14.102	389,305
2023-03-17	14.650	14.890	14.650	14.750	14.188	328,066
2023-03-16	14.900	15.010	14.600	14.610	14.054	311,948
2023-03-15	14.910	15.020	14.830	14.860	14.294	304,467
2023-03-14	15.080	15.080	14.660	14.790	14.227	650,767
2023-03-13	15.060	15.350	14.850	15.060	14.487	771,643
2023-03-10	15.220	15.460	15.050	15.070	14.496	989,867
2023-03-09	15.100	15.430	15.020	15.280	14.698	860,602
2023-03-08	15.030	15.370	14.890	15.160	14.583	782,407
2023-03-07	15.000	15.240	14.860	14.930	14.362	757,144
2023-03-06	14.870	15.080	14.840	15.000	14.429	462,972
2023-03-03	15.090	15.090	14.790	14.900	14.333	300,279
2023-03-02	15.010	15.160	14.900	14.990	14.419	437,769
2023-03-01	14.880	15.040	14.670	15.010	14.439	485,255
2023-02-28	14.670	14.830	14.400	14.790	14.227	546,309
2023-02-27	14.880	14.880	14.620	14.650	14.092	488,868
2023-02-24	14.870	15.080	14.720	14.880	14.314	279,541
2023-02-23	15.280	15.450	14.910	15.020	14.448	419,844
2023-02-22	15.130	15.380	15.010	15.210	14.631	743,508
2023-02-21	14.670	15.490	14.600	15.170	14.592	1,963,494
2023-02-20	14.440	14.590	14.200	14.400	13.852	619,062
2023-02-17	14.430	14.680	14.350	14.440	13.890	322,166
2023-02-16	14.900	14.970	14.350	14.510	13.958	518,135
2023-02-15	14.960	14.960	14.790	14.890	14.323	223,035
2023-02-14	15.130	15.150	14.830	14.970	14.400	325,378
2023-02-13	14.850	15.110	14.700	15.030	14.458	423,673
2023-02-10	14.770	15.060	14.500	14.850	14.285	396,697
2023-02-09	14.620	14.850	14.470	14.780	14.217	485,521
2023-02-08	14.510	14.690	14.400	14.550	13.996	293,528
2023-02-07	14.260	14.570	14.260	14.560	14.006	209,135
2023-02-06	14.460	14.570	14.330	14.420	13.871	270,011
2023-02-03	14.460	14.550	14.250	14.460	13.910	334,442

← NewerPage 15 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.