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
2022-08-02	14.800	14.800	14.040	14.280	13.736	589,692
2022-08-01	14.850	14.850	14.610	14.800	14.237	361,921
2022-07-29	14.990	15.060	14.760	14.800	14.237	475,771
2022-07-28	14.450	14.980	14.440	14.890	14.323	1,001,367
2022-07-27	14.450	14.540	14.360	14.460	13.910	333,653
2022-07-26	14.350	14.430	14.140	14.400	13.852	320,156
2022-07-25	14.550	14.600	14.220	14.280	13.736	265,407
2022-07-22	14.590	14.670	14.270	14.380	13.833	400,482
2022-07-21	14.590	14.670	14.480	14.590	14.035	275,744
2022-07-20	14.640	14.640	14.320	14.590	14.035	382,772
2022-07-19	14.250	14.560	14.250	14.520	13.967	342,886
2022-07-18	14.000	14.320	13.990	14.250	13.708	292,877
2022-07-15	14.360	14.360	14.000	14.020	13.486	510,229
2022-07-14	14.100	14.430	14.010	14.330	13.784	435,159
2022-07-13	14.100	14.260	14.010	14.100	13.563	413,862
2022-07-12	14.410	14.670	14.050	14.100	13.563	724,136
2022-07-11	14.720	14.890	14.520	14.570	14.015	462,350
2022-07-08	14.470	15.080	14.220	14.820	14.256	1,007,097
2022-07-07	15.260	15.260	14.190	14.380	13.833	842,373
2022-07-06	14.050	14.240	13.980	14.070	13.534	349,171
2022-07-05	14.490	14.560	14.050	14.120	13.582	438,035
2022-07-04	14.680	14.820	14.470	14.640	13.852	281,584
2022-07-01	14.790	14.790	14.510	14.660	13.871	403,131
2022-06-30	14.630	14.800	14.490	14.660	13.871	587,454
2022-06-29	15.290	15.290	14.580	14.650	13.862	679,530
2022-06-28	14.950	15.260	14.670	15.250	14.429	703,923
2022-06-27	14.810	15.040	14.740	14.830	14.032	500,462
2022-06-24	14.550	14.850	14.510	14.740	13.947	596,199
2022-06-23	14.400	14.600	14.250	14.510	13.729	676,938
2022-06-22	14.340	14.880	14.280	14.370	13.597	698,620
2022-06-21	14.590	14.640	14.200	14.450	13.672	386,299
2022-06-20	14.520	14.670	14.420	14.590	13.805	511,646
2022-06-17	14.500	14.550	14.260	14.520	13.739	427,739
2022-06-16	14.690	14.690	14.360	14.520	13.739	441,552
2022-06-15	14.790	14.940	14.530	14.580	13.795	437,294
2022-06-14	14.550	14.720	14.270	14.670	13.881	514,562
2022-06-13	14.650	14.950	14.600	14.740	13.947	305,156
2022-06-10	14.460	14.980	14.350	14.780	13.985	320,137
2022-06-09	14.810	14.920	14.600	14.610	13.824	387,939
2022-06-08	15.250	15.250	14.590	14.920	14.117	662,328
2022-06-07	15.520	15.540	15.000	15.160	14.344	586,616
2022-06-06	14.770	15.680	14.760	15.580	14.742	1,254,575
2022-06-02	14.210	15.110	14.200	14.920	14.117	1,013,680
2022-06-01	13.970	14.370	13.940	14.190	13.426	758,311
2022-05-31	13.930	13.990	13.550	13.870	13.124	456,901
2022-05-30	13.590	13.700	13.360	13.640	12.906	388,940
2022-05-27	13.560	13.570	13.430	13.480	12.755	363,182
2022-05-26	13.560	13.570	13.200	13.410	12.688	449,401
2022-05-25	13.400	13.560	13.190	13.430	12.707	548,041
2022-05-24	13.930	13.940	13.250	13.250	12.537	596,972
2022-05-23	13.590	13.950	13.580	13.890	13.142	385,736
2022-05-20	13.730	13.970	13.450	13.590	12.859	508,105
2022-05-19	13.380	13.700	13.380	13.510	12.783	492,436
2022-05-18	13.360	13.700	13.350	13.600	12.868	614,589
2022-05-17	13.350	13.450	13.210	13.360	12.641	470,343
2022-05-16	13.480	13.600	13.250	13.270	12.556	309,337
2022-05-13	13.400	13.660	13.160	13.310	12.594	418,147
2022-05-12	13.200	13.400	13.130	13.350	12.632	420,889
2022-05-11	13.200	13.600	13.200	13.260	12.546	499,535
2022-05-10	12.920	13.370	12.790	13.300	12.584	442,624

← NewerPage 18 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.