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
2022-02-08	17.350	17.580	17.160	17.570	16.624	516,278
2022-02-07	17.000	17.350	16.920	17.350	16.416	517,106
2022-01-28	16.570	17.170	16.570	16.890	15.981	496,500
2022-01-27	16.860	16.910	16.460	16.630	15.735	817,078
2022-01-26	16.740	17.050	16.570	16.860	15.953	549,590
2022-01-25	17.230	17.390	16.580	16.580	15.688	700,333
2022-01-24	17.480	17.670	17.190	17.230	16.303	538,012
2022-01-21	17.630	17.630	17.280	17.420	16.483	520,007
2022-01-20	18.420	18.440	17.400	17.480	16.539	1,328,936
2022-01-19	18.380	18.510	18.240	18.340	17.353	544,977
2022-01-18	18.640	18.750	18.300	18.330	17.344	815,130
2022-01-17	18.240	18.750	18.200	18.640	17.637	823,032
2022-01-14	18.600	18.890	18.180	18.260	17.277	926,305
2022-01-13	18.510	18.830	18.510	18.670	17.665	658,073
2022-01-12	18.420	18.930	18.140	18.650	17.646	1,139,911
2022-01-11	18.340	18.440	18.140	18.290	17.306	620,606
2022-01-10	18.290	18.360	17.890	18.250	17.268	543,257
2022-01-07	18.170	18.490	18.000	18.240	17.258	904,683
2022-01-06	17.970	18.520	17.910	18.370	17.381	1,099,826
2022-01-05	18.110	18.200	17.720	17.960	16.993	681,546
2022-01-04	17.970	18.250	17.970	18.100	17.126	618,479
2021-12-31	17.820	18.030	17.760	17.890	16.927	821,128
2021-12-30	17.770	18.060	17.660	17.970	17.003	508,518
2021-12-29	17.750	17.800	17.530	17.710	16.757	317,320
2021-12-28	17.360	17.880	17.230	17.750	16.795	736,442
2021-12-27	17.170	17.390	17.110	17.230	16.303	542,545
2021-12-24	17.680	17.700	17.060	17.210	16.284	1,241,930
2021-12-23	18.030	18.040	17.620	17.670	16.719	815,729
2021-12-22	18.200	18.200	17.920	17.970	17.003	449,865
2021-12-21	17.940	18.080	17.800	18.040	17.069	468,249
2021-12-20	17.810	18.120	17.790	17.820	16.861	571,368
2021-12-17	18.340	18.340	17.940	17.950	16.984	587,497
2021-12-16	18.180	18.400	18.160	18.350	17.362	570,587
2021-12-15	18.100	18.350	18.090	18.150	17.173	655,452
2021-12-14	18.100	18.230	17.860	18.160	17.183	576,498
2021-12-13	18.170	18.270	17.930	17.960	16.993	601,010
2021-12-10	18.010	18.150	17.800	18.140	17.164	473,394
2021-12-09	18.020	18.250	17.900	18.000	17.031	690,485
2021-12-08	17.750	18.150	17.710	18.000	17.031	424,216
2021-12-07	18.190	18.500	17.700	17.850	16.889	1,074,002
2021-12-06	18.890	18.890	18.100	18.200	17.221	1,034,400
2021-12-03	18.780	19.110	18.750	18.830	17.817	612,672
2021-12-02	19.440	19.440	18.780	18.780	17.769	812,413
2021-12-01	19.080	19.420	18.950	19.360	18.318	830,689
2021-11-30	19.170	19.470	18.850	19.000	17.977	958,846
2021-11-29	18.810	19.370	18.810	19.110	18.082	934,989
2021-11-26	19.320	19.520	19.020	19.260	18.223	980,337
2021-11-25	19.500	19.850	19.260	19.320	18.280	1,651,937
2021-11-24	18.890	19.400	18.510	19.380	18.337	1,578,089
2021-11-23	18.660	18.880	18.540	18.790	17.779	955,553
2021-11-22	18.510	18.770	17.970	18.770	17.760	2,080,975
2021-11-19	18.500	18.500	18.020	18.300	17.315	886,036
2021-11-18	18.500	18.580	17.950	17.970	17.003	724,750
2021-11-17	18.350	18.670	18.280	18.400	17.410	612,863
2021-11-16	19.200	19.200	18.290	18.350	17.362	865,067
2021-11-15	18.500	19.280	18.500	19.030	18.006	1,081,568
2021-11-12	18.270	18.740	18.110	18.590	17.590	1,016,635
2021-11-11	18.490	18.680	18.130	18.290	17.306	1,123,099
2021-11-10	18.600	18.750	18.100	18.280	17.296	1,179,314
2021-11-09	17.610	18.700	17.610	18.600	17.599	1,986,669

← NewerPage 20 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.