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
2025-10-23	22.010	22.500	21.800	22.470	22.185	762,337
2025-10-22	22.390	22.580	21.940	22.330	22.047	806,196
2025-10-21	21.760	22.380	21.760	22.340	22.057	930,104
2025-10-20	21.900	22.060	21.510	21.760	21.484	1,175,110
2025-10-17	21.910	22.010	21.410	21.600	21.326	1,488,119
2025-10-16	22.680	22.700	21.910	21.910	21.633	1,338,960
2025-10-15	22.770	22.980	22.320	22.570	22.284	1,037,593
2025-10-14	23.680	23.860	22.770	22.770	22.482	1,204,036
2025-10-13	22.000	23.750	21.740	23.450	23.153	1,920,534
2025-10-10	22.970	23.390	22.420	22.500	22.215	1,863,189
2025-10-09	23.400	23.480	22.980	22.980	22.689	1,457,173
2025-09-30	23.230	24.090	22.920	23.390	23.094	1,366,808
2025-09-29	23.510	23.620	22.940	23.010	22.719	976,159
2025-09-26	23.400	23.860	22.910	23.500	23.202	1,085,086
2025-09-25	23.400	23.880	23.130	23.420	23.123	858,491
2025-09-24	23.240	23.580	22.960	23.290	22.995	843,423
2025-09-23	23.090	23.410	22.220	23.220	22.926	1,397,892
2025-09-22	23.620	23.780	22.900	23.090	22.798	1,031,989
2025-09-19	23.460	23.760	23.120	23.650	23.350	1,118,180
2025-09-18	24.470	24.470	23.400	23.560	23.262	1,312,029
2025-09-17	24.000	24.680	24.000	24.300	23.992	1,002,477
2025-09-16	24.020	24.430	23.840	24.280	23.973	674,569
2025-09-15	24.400	24.530	23.880	24.090	23.785	809,631
2025-09-12	24.890	24.890	24.300	24.400	24.091	666,804
2025-09-11	24.530	24.810	24.200	24.730	24.417	829,094
2025-09-10	25.200	25.590	24.510	24.560	24.249	1,092,316
2025-09-09	24.890	25.570	24.720	25.260	24.940	1,541,143
2025-09-08	24.500	25.130	24.200	24.960	24.644	1,382,702
2025-09-05	23.870	24.580	23.750	24.500	24.190	765,650
2025-09-04	24.010	24.790	23.430	23.880	23.578	1,188,717
2025-09-03	25.140	25.140	23.840	23.900	23.597	1,205,474
2025-09-02	24.940	25.180	24.460	24.880	24.565	956,059
2025-09-01	24.850	25.600	24.810	25.140	24.822	1,216,654
2025-08-29	24.510	25.430	24.390	24.670	24.358	1,817,573
2025-08-28	24.840	25.000	23.650	24.450	24.140	1,340,623
2025-08-27	25.660	25.750	24.800	24.840	24.525	1,732,279
2025-08-26	25.960	26.210	25.400	25.660	25.335	997,339
2025-08-25	25.720	26.210	25.320	25.860	25.532	1,930,861
2025-08-22	24.750	26.480	24.660	25.590	25.266	2,711,027
2025-08-21	25.130	25.380	24.550	24.670	24.358	1,804,692
2025-08-20	25.400	25.710	24.860	25.100	24.782	2,093,803
2025-08-19	25.890	25.890	25.350	25.590	25.266	1,373,345
2025-08-18	25.880	26.630	25.790	25.890	25.562	2,026,722
2025-08-15	25.540	26.890	25.280	25.890	25.562	2,258,248
2025-08-14	26.740	26.740	25.210	25.540	25.217	3,268,460
2025-08-13	27.600	29.980	25.800	26.660	26.322	4,604,255
2025-08-12	27.990	28.070	26.940	27.210	26.865	1,900,685
2025-08-11	26.180	28.870	26.180	27.990	27.636	2,714,064
2025-08-08	26.990	26.990	26.010	26.270	25.937	962,778
2025-08-07	26.960	27.240	26.330	26.800	26.461	1,297,777
2025-08-06	25.700	27.080	25.540	26.830	26.490	1,773,914
2025-08-05	26.000	26.290	25.560	25.780	25.454	998,321
2025-08-04	25.560	26.130	25.220	26.090	25.760	901,567
2025-08-01	25.710	25.800	25.200	25.520	25.197	1,012,385
2025-07-31	26.030	26.240	25.380	25.440	25.118	768,685
2025-07-30	26.290	26.430	25.850	25.950	25.621	822,768
2025-07-29	26.660	27.080	26.110	26.290	25.957	1,058,978
2025-07-28	27.200	27.240	26.600	26.840	26.500	929,728
2025-07-25	25.730	27.250	25.460	27.020	26.678	2,205,454
2025-07-24	25.510	25.760	25.260	25.450	25.128	1,004,127

← NewerPage 5 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.