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
2022-05-10	12.920	13.370	12.790	13.300	12.584	442,624
2022-05-09	12.910	13.240	12.910	13.090	12.386	516,936
2022-05-06	13.070	13.070	12.740	12.900	12.206	562,933
2022-05-05	12.850	13.370	12.780	13.150	12.442	1,200,305
2022-04-29	12.500	13.270	12.500	13.150	12.442	779,533
2022-04-28	12.600	12.680	12.060	12.320	11.657	332,373
2022-04-27	12.270	12.780	11.800	12.600	11.922	761,430
2022-04-26	13.290	13.290	12.440	12.510	11.837	526,530
2022-04-25	14.210	14.210	12.890	12.890	12.196	783,121
2022-04-22	14.800	14.800	14.220	14.350	13.578	380,241
2022-04-21	15.010	15.480	14.640	14.800	14.004	367,019
2022-04-20	15.400	15.450	15.120	15.250	14.429	202,477
2022-04-19	15.280	15.520	15.060	15.180	14.363	249,621
2022-04-18	14.840	15.190	14.710	15.170	14.354	243,170
2022-04-15	15.490	15.490	14.880	14.950	14.145	539,160
2022-04-14	15.420	15.580	15.260	15.490	14.656	322,114
2022-04-13	15.610	15.630	15.300	15.390	14.562	404,201
2022-04-12	15.450	15.460	15.090	15.380	14.552	333,202
2022-04-11	15.770	15.770	15.050	15.190	14.373	563,258
2022-04-08	16.230	16.410	15.590	15.760	14.912	726,998
2022-04-07	16.710	16.710	16.220	16.280	15.404	384,120
2022-04-06	16.530	16.730	16.460	16.630	15.735	318,706
2022-04-01	16.650	16.780	16.470	16.550	15.659	270,881
2022-03-31	16.430	16.850	16.410	16.670	15.773	312,789
2022-03-30	16.300	16.570	16.300	16.470	15.584	288,953
2022-03-29	16.680	16.690	16.260	16.400	15.517	372,932
2022-03-28	16.510	16.870	16.310	16.680	15.782	381,923
2022-03-25	16.420	16.790	16.400	16.640	15.744	249,705
2022-03-24	16.830	16.830	16.490	16.560	15.669	302,831
2022-03-23	16.710	17.000	16.660	16.830	15.924	344,165
2022-03-22	16.670	16.950	16.550	16.770	15.867	562,427
2022-03-21	16.570	16.780	16.360	16.660	15.763	405,611
2022-03-18	16.400	16.700	16.110	16.570	15.678	400,153
2022-03-17	16.200	16.630	16.130	16.280	15.404	373,309
2022-03-16	16.200	16.310	15.460	16.050	15.186	546,418
2022-03-15	16.380	16.750	15.630	15.680	14.836	636,197
2022-03-14	16.750	16.900	16.400	16.410	15.527	477,527
2022-03-11	16.220	16.870	15.920	16.750	15.849	764,578
2022-03-10	16.350	16.510	16.140	16.400	15.517	459,369
2022-03-09	16.420	16.560	15.460	16.020	15.158	856,010
2022-03-08	16.980	16.990	16.250	16.440	15.555	720,747
2022-03-07	17.000	17.150	16.800	16.840	15.934	538,231
2022-03-04	17.350	17.410	17.080	17.170	16.246	629,142
2022-03-03	17.420	17.560	17.240	17.360	16.426	382,533
2022-03-02	17.410	17.550	17.300	17.420	16.483	562,823
2022-03-01	17.310	17.530	17.180	17.410	16.473	684,962
2022-02-28	17.600	17.740	17.200	17.300	16.369	649,123
2022-02-25	17.690	17.900	17.360	17.590	16.643	1,004,618
2022-02-24	18.030	18.050	17.310	17.600	16.653	730,081
2022-02-23	17.890	18.090	17.840	18.030	17.060	917,381
2022-02-22	17.910	18.120	17.700	17.830	16.870	642,403
2022-02-21	17.600	18.150	17.590	18.000	17.031	1,413,349
2022-02-18	17.200	17.350	17.070	17.340	16.407	650,965
2022-02-17	17.300	17.600	17.210	17.290	16.359	567,896
2022-02-16	17.220	17.400	17.160	17.300	16.369	200,488
2022-02-15	17.230	17.280	17.070	17.190	16.265	395,307
2022-02-14	17.050	17.270	17.000	17.230	16.303	197,648
2022-02-11	17.420	17.490	17.060	17.190	16.265	286,275
2022-02-10	17.480	17.550	17.290	17.420	16.483	404,366
2022-02-09	17.640	17.640	17.470	17.570	16.624	609,763

← NewerPage 19 of 21 · 1,213 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.