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
2023-02-02	14.370	14.550	14.330	14.460	13.910	446,333
2023-02-01	14.190	14.440	13.990	14.360	13.813	346,784
2023-01-31	14.220	14.300	14.130	14.250	13.708	358,938
2023-01-30	14.330	14.330	14.170	14.220	13.679	329,422
2023-01-20	14.010	14.180	14.010	14.150	13.611	281,512
2023-01-19	14.100	14.110	13.960	14.010	13.477	154,003
2023-01-18	14.080	14.130	13.960	14.100	13.563	183,432
2023-01-17	14.020	14.050	13.920	14.030	13.496	122,315
2023-01-16	14.030	14.130	13.890	14.000	13.467	287,717
2023-01-13	13.920	13.990	13.840	13.960	13.429	164,752
2023-01-12	13.900	14.030	13.840	13.870	13.342	271,864
2023-01-11	14.210	14.210	13.880	13.900	13.371	302,858
2023-01-10	14.080	14.230	14.010	14.210	13.669	258,479
2023-01-09	13.920	14.300	13.850	14.170	13.631	739,204
2023-01-06	13.990	14.030	13.800	13.920	13.390	193,825
2023-01-05	13.760	14.000	13.760	13.960	13.429	306,109
2023-01-04	13.630	13.900	13.520	13.850	13.323	488,394
2023-01-03	13.240	13.600	13.190	13.520	13.005	364,736
2022-12-30	13.290	13.400	13.110	13.110	12.611	177,138
2022-12-29	13.210	13.360	13.080	13.310	12.803	257,360
2022-12-28	13.370	13.440	13.200	13.310	12.803	230,790
2022-12-27	13.330	13.440	13.170	13.340	12.832	182,365
2022-12-26	13.070	13.300	12.980	13.300	12.794	328,498
2022-12-23	12.880	13.090	12.760	13.030	12.534	365,866
2022-12-22	13.180	13.350	12.910	12.910	12.419	236,586
2022-12-21	13.260	13.310	13.060	13.120	12.621	371,488
2022-12-20	13.260	13.390	13.130	13.310	12.803	190,968
2022-12-19	13.570	13.690	13.190	13.290	12.784	367,113
2022-12-16	13.690	13.690	13.480	13.570	13.053	425,896
2022-12-15	13.780	13.850	13.630	13.700	13.178	322,664
2022-12-14	13.770	13.940	13.640	13.800	13.275	255,949
2022-12-13	13.850	13.900	13.770	13.800	13.275	151,345
2022-12-12	14.060	14.060	13.770	13.820	13.294	355,009
2022-12-09	13.930	14.140	13.900	13.970	13.438	224,711
2022-12-08	14.070	14.150	13.920	14.070	13.534	387,511
2022-12-07	14.100	14.120	13.920	14.030	13.496	197,031
2022-12-06	14.230	14.310	13.990	14.000	13.467	349,300
2022-12-05	14.100	14.370	13.970	14.270	13.727	447,683
2022-12-02	14.010	14.130	13.980	14.100	13.563	510,993
2022-12-01	13.980	14.090	13.880	14.060	13.525	363,466
2022-11-30	13.960	13.960	13.730	13.870	13.342	161,254
2022-11-29	13.620	13.970	13.600	13.880	13.352	344,992
2022-11-28	13.760	13.760	13.430	13.600	13.082	216,272
2022-11-25	13.810	13.860	13.620	13.640	13.121	336,791
2022-11-24	13.620	13.870	13.620	13.760	13.236	366,642
2022-11-23	13.820	13.970	13.500	13.750	13.227	534,099
2022-11-22	13.960	14.270	13.670	13.850	13.323	853,163
2022-11-21	13.810	14.120	13.660	14.120	13.582	631,765
2022-11-18	13.800	14.170	13.690	13.810	13.284	1,049,379
2022-11-17	13.780	13.840	13.560	13.780	13.255	328,416
2022-11-16	13.860	13.940	13.690	13.720	13.198	581,646
2022-11-15	13.850	13.850	13.700	13.850	13.323	449,125
2022-11-14	13.580	13.910	13.380	13.740	13.217	773,787
2022-11-11	13.500	13.670	13.340	13.380	12.871	337,244
2022-11-10	13.410	13.540	13.280	13.380	12.871	379,557
2022-11-09	13.580	13.620	13.410	13.410	12.899	282,882
2022-11-08	13.570	13.660	13.400	13.540	13.025	270,348
2022-11-07	13.660	13.720	13.490	13.650	13.130	397,628
2022-11-04	13.450	13.580	13.340	13.490	12.976	430,316
2022-11-03	13.120	13.480	13.120	13.360	12.851	329,798

← NewerPage 16 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.