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
2026-01-19	21.400	22.090	21.160	22.060	21.781	1,118,798
2026-01-16	21.430	21.590	21.240	21.510	21.238	899,396
2026-01-15	21.270	21.440	21.000	21.430	21.159	839,106
2026-01-14	21.140	21.630	20.900	21.260	20.991	1,337,791
2026-01-13	21.140	21.490	20.720	21.100	20.833	1,784,093
2026-01-12	20.620	20.880	20.500	20.790	20.527	1,094,110
2026-01-09	20.550	20.670	20.360	20.620	20.359	964,287
2026-01-08	20.530	20.750	20.370	20.550	20.290	1,144,478
2026-01-07	20.820	20.920	20.360	20.530	20.270	1,390,889
2026-01-06	20.980	21.070	20.700	20.720	20.458	946,148
2026-01-05	20.210	20.910	20.210	20.900	20.635	1,988,030
2025-12-31	19.900	20.330	19.850	20.230	19.974	581,699
2025-12-30	20.090	20.330	19.800	20.060	19.806	877,942
2025-12-29	20.070	20.090	19.800	20.050	19.796	887,163
2025-12-26	20.120	20.340	19.910	19.950	19.697	712,513
2025-12-25	19.950	20.170	19.800	20.110	19.855	508,313
2025-12-24	19.650	20.070	19.650	19.940	19.687	454,966
2025-12-23	19.980	19.980	19.710	19.740	19.490	444,322
2025-12-22	19.760	20.030	19.760	19.880	19.628	756,052
2025-12-19	19.440	19.780	19.250	19.780	19.530	456,876
2025-12-18	19.140	19.640	18.950	19.470	19.223	741,982
2025-12-17	18.980	19.260	18.700	19.140	18.898	609,193
2025-12-16	19.650	19.650	18.920	18.980	18.740	838,380
2025-12-15	19.560	19.750	19.210	19.590	19.342	535,336
2025-12-12	19.520	19.840	19.420	19.560	19.312	615,697
2025-12-11	20.030	20.130	19.510	19.520	19.273	918,617
2025-12-10	20.240	20.430	19.990	20.030	19.776	796,989
2025-12-09	20.320	20.480	20.110	20.240	19.984	720,994
2025-12-08	20.280	20.440	20.070	20.340	20.082	718,297
2025-12-05	19.900	20.130	19.750	20.050	19.796	891,261
2025-12-04	20.130	20.340	19.830	19.950	19.697	699,527
2025-12-03	20.210	20.280	19.950	20.130	19.875	649,817
2025-12-02	20.600	20.600	20.000	20.110	19.855	965,184
2025-12-01	20.310	20.900	20.310	20.500	20.240	808,232
2025-11-28	20.500	20.770	20.020	20.770	20.507	662,555
2025-11-27	20.030	20.590	19.930	20.420	20.161	939,472
2025-11-26	20.310	20.460	19.890	19.940	19.687	956,631
2025-11-25	20.020	20.610	20.020	20.220	19.964	853,306
2025-11-24	20.150	20.190	19.800	20.000	19.747	864,580
2025-11-21	20.600	20.870	19.720	19.820	19.569	1,753,790
2025-11-20	21.700	21.840	20.610	20.710	20.448	2,378,080
2025-11-19	22.050	22.310	21.430	21.700	21.425	839,259
2025-11-18	22.300	22.390	21.910	22.050	21.771	1,035,433
2025-11-17	22.330	22.460	22.080	22.300	22.018	943,984
2025-11-14	22.030	22.590	21.990	22.220	21.939	1,345,402
2025-11-13	21.860	22.340	21.540	22.160	21.879	1,206,188
2025-11-12	21.890	22.000	21.520	21.860	21.583	924,639
2025-11-11	22.200	22.300	21.830	21.860	21.583	996,599
2025-11-10	22.060	22.170	21.670	21.960	21.682	1,626,192
2025-11-07	21.490	22.180	21.340	22.060	21.781	2,066,212
2025-11-06	21.630	21.630	21.250	21.500	21.228	1,113,332
2025-11-05	21.180	21.680	21.070	21.630	21.356	1,159,587
2025-11-04	21.740	21.740	21.100	21.180	20.912	1,047,881
2025-11-03	21.650	21.920	21.300	21.740	21.465	1,679,186
2025-10-31	21.290	21.650	21.010	21.440	21.168	1,335,467
2025-10-30	21.380	21.520	21.070	21.070	20.803	1,098,780
2025-10-29	21.520	21.520	21.100	21.380	21.109	1,155,915
2025-10-28	22.580	22.690	21.100	21.290	21.020	3,377,475
2025-10-27	22.640	22.950	22.440	22.790	22.501	1,063,693
2025-10-24	22.510	22.790	22.300	22.440	22.156	595,017

← NewerPage 4 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.