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
2026-07-20	20.000	20.500	18.850	19.150	19.150	1,582,327
2026-07-17	21.740	21.740	19.850	19.990	19.990	1,155,779
2026-07-16	21.850	21.990	21.040	21.420	21.420	1,440,711
2026-07-15	20.870	22.100	20.640	21.850	21.850	1,550,741
2026-07-14	21.240	21.450	20.450	20.950	20.950	1,436,837
2026-07-13	22.420	22.490	20.810	21.000	20.734	2,288,458
2026-07-10	22.640	23.300	22.440	22.490	22.205	1,770,364
2026-07-09	24.300	24.300	21.620	22.730	22.442	1,648,678
2026-07-08	24.330	24.330	23.420	23.460	23.163	739,479
2026-07-07	25.720	25.750	23.800	24.120	23.815	1,290,094
2026-07-06	26.860	27.300	25.500	25.640	25.315	1,217,797
2026-07-03	26.900	27.700	26.750	27.060	26.717	1,440,533
2026-07-02	26.310	27.700	26.190	27.460	27.112	1,500,733
2026-07-01	26.190	27.770	25.700	26.940	26.599	1,603,687
2026-06-30	25.650	26.760	25.300	26.190	25.858	1,361,948
2026-06-29	25.760	26.340	25.220	26.020	25.690	952,094
2026-06-26	26.550	26.820	25.500	25.980	25.651	1,219,899
2026-06-25	27.990	28.290	26.030	26.500	26.164	1,909,906
2026-06-24	26.990	29.460	26.820	28.300	27.942	2,420,072
2026-06-23	27.480	27.760	26.380	26.780	26.441	1,429,784
2026-06-22	25.280	27.990	25.280	27.750	27.399	2,354,394
2026-06-18	25.560	26.630	25.320	25.880	25.552	1,527,035
2026-06-17	26.790	27.130	25.320	25.540	25.217	1,481,317
2026-06-16	25.340	26.710	24.520	25.950	25.621	1,367,275
2026-06-15	25.380	25.560	24.400	25.210	24.891	1,182,208
2026-06-12	24.740	25.830	24.740	25.110	24.792	955,127
2026-06-11	25.480	25.480	24.380	24.830	24.516	664,664
2026-06-10	24.990	25.300	24.490	25.010	24.693	680,216
2026-06-09	24.970	25.600	24.530	25.190	24.871	1,100,266
2026-06-08	25.270	25.700	24.300	24.750	24.437	1,075,614
2026-06-05	25.840	26.150	24.880	25.530	25.207	1,234,076
2026-06-04	26.180	26.680	25.710	26.110	25.779	1,345,263
2026-06-03	27.180	27.180	25.930	26.230	25.898	1,703,771
2026-06-02	29.190	29.190	26.700	27.160	26.816	1,743,382
2026-06-01	28.620	29.960	28.180	28.850	28.485	880,374
2026-05-29	30.250	30.250	28.000	28.690	28.327	1,615,693
2026-05-28	30.890	30.890	29.220	30.030	29.650	1,800,884
2026-05-27	32.500	33.000	30.880	31.130	30.736	1,823,892
2026-05-26	30.860	32.670	29.920	32.550	32.138	2,767,572
2026-05-25	32.470	32.640	25.690	30.570	30.183	3,066,138
2026-05-22	30.510	32.880	30.510	32.000	31.595	3,126,660
2026-05-21	29.840	32.670	29.840	30.500	30.114	2,420,964
2026-05-20	28.980	30.120	28.500	29.840	29.462	1,775,045
2026-05-19	29.760	30.200	28.510	28.980	28.613	2,024,758
2026-05-18	30.880	33.880	29.000	29.780	29.403	2,894,651
2026-05-15	29.280	31.000	28.890	30.860	30.469	2,756,835
2026-05-14	29.660	29.680	28.620	28.960	28.593	985,018
2026-05-13	29.580	29.580	28.520	29.090	28.722	1,065,548
2026-05-12	30.070	30.280	28.290	29.100	28.731	1,210,964
2026-05-11	29.650	30.200	29.320	29.780	29.403	1,429,507
2026-05-08	29.640	30.590	29.130	29.560	29.186	1,305,423
2026-05-07	29.150	31.240	29.100	29.500	29.126	1,469,970
2026-05-06	29.530	29.880	28.800	29.150	28.781	1,878,821
2026-04-30	30.120	30.650	29.300	29.440	29.067	2,096,768
2026-04-29	29.110	31.360	29.110	30.420	30.035	3,000,483
2026-04-28	29.710	29.970	28.460	28.980	28.613	1,887,183
2026-04-27	26.740	29.880	26.740	29.460	29.087	4,222,821
2026-04-24	26.100	27.080	25.780	26.740	26.401	1,670,875
2026-04-23	26.260	26.480	25.620	26.390	26.056	1,570,291
2026-04-22	26.820	27.570	26.140	26.240	25.908	2,152,571

← NewerPage 2 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.