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
2026-04-21	25.900	28.100	25.580	27.090	26.747	3,898,278
2026-04-20	24.300	26.990	23.790	26.090	25.760	3,474,786
2026-04-17	23.700	25.100	23.270	24.300	23.992	2,057,227
2026-04-16	23.060	23.960	23.060	23.890	23.587	915,943
2026-04-15	23.060	23.500	22.910	23.200	22.906	1,073,213
2026-04-14	23.690	23.780	22.810	22.950	22.659	1,134,113
2026-04-13	23.700	23.860	23.000	23.390	23.094	937,402
2026-04-10	23.320	23.900	23.220	23.700	23.400	916,768
2026-04-09	23.440	23.700	23.020	23.210	22.916	578,723
2026-04-08	23.010	23.780	23.010	23.560	23.262	1,184,235
2026-04-07	23.060	23.060	22.270	22.700	22.413	799,871
2026-04-03	22.780	22.920	22.300	22.560	22.274	738,763
2026-04-02	23.300	23.700	22.610	22.840	22.551	1,030,628
2026-04-01	23.150	23.600	23.050	23.300	23.005	701,572
2026-03-31	23.400	23.760	22.700	22.780	22.492	675,357
2026-03-30	23.100	23.640	22.770	23.260	22.965	810,044
2026-03-27	22.800	23.680	22.800	23.340	23.044	632,861
2026-03-26	24.040	24.040	22.840	23.050	22.758	619,461
2026-03-25	22.840	24.280	22.790	23.600	23.301	1,576,017
2026-03-24	22.140	22.920	21.970	22.850	22.561	1,023,757
2026-03-23	22.410	23.150	21.760	22.000	21.721	2,071,235
2026-03-20	23.510	23.820	22.820	22.930	22.640	1,113,302
2026-03-19	24.640	24.640	23.210	23.400	23.104	959,866
2026-03-18	24.260	24.850	24.220	24.520	24.209	864,594
2026-03-17	24.870	24.870	24.110	24.260	23.953	1,643,108
2026-03-16	25.090	25.090	24.260	24.880	24.565	1,536,205
2026-03-13	25.080	25.430	24.570	24.770	24.456	1,634,896
2026-03-12	24.590	25.910	24.230	25.280	24.960	3,107,582
2026-03-11	25.280	25.320	24.480	24.760	24.446	1,883,607
2026-03-10	24.350	25.380	24.350	25.150	24.831	2,178,329
2026-03-09	24.600	24.600	23.990	24.320	24.012	1,948,073
2026-03-06	23.130	25.100	22.910	24.740	24.427	4,298,316
2026-03-05	22.230	23.390	22.230	23.270	22.975	3,046,291
2026-03-04	22.760	22.770	21.600	21.820	21.544	2,792,951
2026-03-03	23.470	23.770	22.910	22.910	22.620	2,253,152
2026-03-02	23.910	24.350	23.320	23.650	23.350	2,054,267
2026-02-27	23.600	24.250	23.460	23.790	23.489	1,650,244
2026-02-26	24.330	24.450	23.440	23.690	23.390	1,661,920
2026-02-25	24.250	24.530	23.810	24.210	23.903	1,648,998
2026-02-24	23.870	24.690	23.350	24.190	23.884	2,455,338
2026-02-13	22.930	23.930	22.930	23.300	23.005	1,675,345
2026-02-12	23.690	23.690	23.080	23.210	22.916	1,713,568
2026-02-11	24.410	24.420	23.670	23.680	23.380	1,749,571
2026-02-10	23.410	24.690	23.180	24.450	24.140	4,242,486
2026-02-09	23.930	24.500	23.340	23.650	23.350	3,112,019
2026-02-06	23.900	24.430	23.310	23.610	23.311	2,769,023
2026-02-05	23.750	24.470	23.490	23.900	23.597	3,250,883
2026-02-04	24.790	24.880	23.460	23.690	23.390	5,840,184
2026-02-03	23.260	25.480	23.030	25.110	24.792	7,225,641
2026-02-02	22.410	24.500	22.000	23.250	22.956	6,270,656
2026-01-30	21.800	23.410	21.690	22.750	22.462	3,114,727
2026-01-29	21.990	22.530	21.520	22.220	21.939	1,908,603
2026-01-28	21.740	22.170	21.670	21.680	21.405	999,979
2026-01-27	21.960	22.070	21.080	21.950	21.672	1,215,305
2026-01-26	22.360	22.430	21.610	21.770	21.494	1,205,877
2026-01-23	22.050	22.380	21.960	22.190	21.909	1,092,519
2026-01-22	21.970	22.440	21.890	22.380	22.097	1,374,138
2026-01-21	21.910	22.070	21.650	21.980	21.702	925,415
2026-01-20	22.060	22.080	21.640	21.810	21.534	820,995
2026-01-19	21.400	22.090	21.160	22.060	21.781	1,118,798

← NewerPage 3 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.