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
2025-07-23	26.040	26.200	25.380	25.470	25.147	1,024,397
2025-07-22	25.630	26.420	25.130	26.050	25.720	2,073,917
2025-07-21	26.660	26.770	25.550	25.650	25.325	2,487,807
2025-07-18	26.630	26.760	26.150	26.400	26.066	983,890
2025-07-17	26.520	26.990	26.370	26.650	26.312	1,209,116
2025-07-16	26.740	26.970	26.410	26.750	26.411	609,297
2025-07-15	26.510	26.970	26.300	26.650	26.312	768,937
2025-07-14	26.660	27.110	26.360	26.650	26.312	857,397
2025-07-11	27.260	27.450	26.360	26.660	26.322	1,152,824
2025-07-10	26.870	27.470	26.360	27.470	27.122	1,338,541
2025-07-09	27.470	27.470	26.580	26.650	26.312	1,470,555
2025-07-08	27.690	27.920	27.010	27.230	26.885	1,262,188
2025-07-07	27.820	28.360	27.430	27.520	27.171	843,959
2025-07-04	28.840	28.840	27.110	28.350	27.991	2,444,302
2025-07-03	28.200	29.650	27.970	29.160	28.791	1,377,439
2025-07-02	28.500	29.650	28.500	28.650	28.287	1,288,652
2025-07-01	27.100	28.990	26.810	28.990	28.623	2,074,444
2025-06-30	26.740	27.220	26.400	27.200	26.856	1,212,220
2025-06-27	27.600	27.600	26.560	26.560	26.224	1,599,068
2025-06-26	28.600	29.740	27.150	27.700	27.349	2,125,969
2025-06-25	28.920	29.720	28.070	28.610	28.248	1,816,767
2025-06-24	27.500	29.350	27.500	29.350	28.830	2,142,972
2025-06-23	27.400	27.940	26.510	27.700	27.209	1,499,456
2025-06-20	27.060	30.240	26.900	27.500	27.013	2,522,345
2025-06-19	27.080	27.950	25.810	27.170	26.689	1,572,780
2025-06-18	25.810	27.770	25.610	27.140	26.659	1,727,045
2025-06-17	25.650	26.100	25.330	25.920	25.461	872,352
2025-06-16	25.010	25.690	24.980	25.520	25.068	996,243
2025-06-13	26.510	26.680	25.190	25.200	24.754	1,600,556
2025-06-12	25.950	26.880	25.230	26.700	26.227	2,016,011
2025-06-11	24.140	26.240	23.940	25.980	25.520	1,832,501
2025-06-10	24.200	24.640	23.700	24.160	23.732	902,114
2025-06-09	24.820	24.820	23.900	24.050	23.624	984,717
2025-06-06	24.420	24.870	23.800	24.510	24.076	1,241,605
2025-06-05	23.380	25.000	23.130	24.630	24.194	1,775,044
2025-06-04	23.070	23.500	22.880	23.300	22.887	820,904
2025-06-03	23.020	23.670	22.830	23.010	22.602	648,801
2025-05-30	23.120	23.350	22.900	23.020	22.612	665,663
2025-05-29	23.560	23.780	23.200	23.330	22.917	678,649
2025-05-28	23.830	23.930	23.210	23.420	23.005	916,584
2025-05-27	23.600	23.950	22.960	23.870	23.447	828,944
2025-05-26	23.890	24.320	23.500	23.600	23.182	931,290
2025-05-23	24.060	25.170	23.960	23.980	23.555	1,689,646
2025-05-22	24.400	25.730	23.440	23.640	23.221	1,966,774
2025-05-21	24.830	25.180	24.080	24.650	24.213	1,111,126
2025-05-20	24.900	25.190	24.060	24.820	24.380	1,559,703
2025-05-19	23.270	25.520	23.010	24.910	24.469	2,432,622
2025-05-16	22.710	23.400	22.430	23.280	22.868	1,343,209
2025-05-15	22.530	23.100	22.060	22.850	22.445	1,675,605
2025-05-14	20.990	22.800	20.990	22.440	22.043	2,183,848
2025-05-13	21.340	21.510	20.900	21.180	20.805	601,693
2025-05-12	21.300	21.480	20.920	21.150	20.775	683,145
2025-05-09	21.800	21.800	21.220	21.270	20.893	734,016
2025-05-08	21.230	21.950	21.070	21.800	21.414	1,044,272
2025-05-07	21.490	21.720	20.990	21.250	20.874	946,013
2025-05-06	20.850	21.290	20.850	21.100	20.726	854,450
2025-04-30	20.520	21.020	20.470	20.830	20.461	1,156,218
2025-04-29	20.830	21.490	20.630	20.700	20.333	1,035,410
2025-04-28	20.790	21.030	20.410	20.830	20.461	809,695
2025-04-25	21.340	21.340	20.570	21.020	20.648	1,138,451

← NewerPage 6 of 21 · 1,217 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.