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
2022-11-02	13.250	13.420	13.240	13.370	12.861	467,655
2022-11-01	12.990	13.200	12.830	13.170	12.669	439,297
2022-10-31	12.700	13.060	12.600	12.910	12.419	495,469
2022-10-28	13.500	13.500	12.600	12.680	12.197	653,885
2022-10-27	13.390	13.510	13.230	13.460	12.948	285,670
2022-10-26	13.150	13.500	13.150	13.330	12.823	304,497
2022-10-25	13.200	13.270	13.000	13.130	12.630	343,411
2022-10-24	13.630	13.810	13.120	13.260	12.755	333,068
2022-10-21	13.250	13.940	13.210	13.690	13.169	584,523
2022-10-20	13.660	13.660	13.100	13.250	12.746	159,931
2022-10-19	13.490	13.570	13.330	13.330	12.823	175,989
2022-10-18	13.650	13.670	13.370	13.550	13.034	232,251
2022-10-17	13.400	13.590	13.350	13.550	13.034	371,860
2022-10-14	13.400	13.500	13.290	13.300	12.794	193,400
2022-10-13	13.070	13.490	13.000	13.290	12.784	321,661
2022-10-12	12.860	13.070	12.560	13.010	12.515	205,000
2022-10-11	12.740	12.920	12.500	12.790	12.303	162,622
2022-10-10	12.590	12.700	12.340	12.490	12.015	194,644
2022-09-30	12.660	12.950	12.500	12.570	12.091	154,579
2022-09-29	13.020	13.100	12.620	12.650	12.168	151,265
2022-09-28	12.740	13.100	12.740	12.940	12.447	308,914
2022-09-27	12.680	12.930	12.430	12.870	12.380	277,520
2022-09-26	12.680	12.680	12.420	12.480	12.005	174,885
2022-09-23	12.890	13.140	12.600	12.690	12.207	409,404
2022-09-22	13.080	13.280	12.900	13.020	12.524	241,656
2022-09-21	12.770	13.160	12.720	13.100	12.601	152,791
2022-09-20	12.820	13.040	12.820	12.940	12.447	195,884
2022-09-19	13.090	13.110	12.710	12.820	12.332	299,143
2022-09-16	13.320	13.550	13.000	13.140	12.640	359,465
2022-09-15	13.710	13.910	13.350	13.460	12.948	453,973
2022-09-14	13.830	13.950	13.640	13.900	13.371	189,193
2022-09-13	13.980	14.070	13.830	13.890	13.361	173,155
2022-09-09	13.830	14.130	13.720	13.840	13.313	239,284
2022-09-08	14.140	14.140	13.810	13.810	13.284	251,157
2022-09-07	14.030	14.230	13.930	14.040	13.506	462,665
2022-09-06	14.110	14.150	13.920	14.050	13.515	194,305
2022-09-05	14.000	14.150	13.860	14.000	13.467	448,715
2022-09-02	13.610	14.010	13.500	13.940	13.409	402,956
2022-09-01	13.820	13.980	13.610	13.610	13.092	358,131
2022-08-31	14.170	14.210	13.760	13.780	13.255	618,730
2022-08-30	14.180	14.400	14.090	14.240	13.698	498,926
2022-08-29	14.600	14.600	13.900	14.220	13.679	370,260
2022-08-26	14.560	14.660	14.100	14.160	13.621	644,692
2022-08-25	14.860	14.860	14.270	14.510	13.958	639,973
2022-08-24	15.230	15.230	14.530	14.660	14.102	823,138
2022-08-23	15.260	15.330	15.020	15.160	14.583	485,682
2022-08-22	15.230	15.470	15.050	15.150	14.573	507,397
2022-08-19	15.820	15.950	15.320	15.350	14.766	653,961
2022-08-18	15.660	15.840	15.450	15.790	15.189	519,161
2022-08-17	15.790	15.790	15.400	15.520	14.929	510,942
2022-08-16	15.540	15.690	15.490	15.620	15.025	605,913
2022-08-15	15.650	15.700	15.350	15.540	14.948	472,057
2022-08-12	15.920	16.020	15.470	15.550	14.958	576,305
2022-08-11	15.880	16.050	15.740	15.870	15.266	613,726
2022-08-10	15.880	15.940	15.730	15.860	15.256	1,212,023
2022-08-09	15.290	15.800	15.130	15.740	15.141	1,038,637
2022-08-08	14.920	15.290	14.820	15.280	14.698	696,285
2022-08-05	14.700	14.980	14.560	14.900	14.333	615,261
2022-08-04	14.500	14.760	14.500	14.660	14.102	325,913
2022-08-03	14.450	14.820	14.310	14.460	13.910	685,041

← NewerPage 17 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.