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
2025-04-24	21.520	21.750	21.000	21.340	20.962	1,276,928
2025-04-23	21.280	21.680	21.000	21.520	21.139	1,152,410
2025-04-22	20.980	21.540	20.800	21.290	20.913	1,511,334
2025-04-21	20.690	21.200	20.200	20.990	20.618	1,626,909
2025-04-18	21.290	21.290	20.220	20.690	20.324	1,567,338
2025-04-17	19.510	21.100	19.310	21.000	20.628	2,121,369
2025-04-16	19.910	20.040	19.380	19.690	19.341	794,868
2025-04-15	19.370	20.090	19.180	19.920	19.567	1,581,776
2025-04-14	19.040	19.830	19.040	19.370	19.027	1,172,073
2025-04-11	18.660	19.500	18.460	18.990	18.654	1,109,247
2025-04-10	18.500	19.240	18.460	18.460	18.133	1,001,441
2025-04-09	17.870	18.440	16.820	18.250	17.927	1,172,596
2025-04-08	17.410	18.120	17.410	17.850	17.534	1,123,469
2025-04-07	16.670	18.210	16.670	17.320	17.013	1,861,933
2025-04-03	19.720	19.720	18.880	19.220	18.880	1,180,733
2025-04-02	19.900	20.350	19.780	19.840	19.489	1,082,962
2025-04-01	19.730	20.270	19.650	19.860	19.508	1,243,717
2025-03-31	19.130	19.880	18.840	19.730	19.381	1,303,902
2025-03-28	19.380	19.580	18.840	19.340	18.997	1,135,717
2025-03-27	19.000	19.610	18.700	19.200	18.860	1,027,133
2025-03-26	18.910	19.100	18.650	18.940	18.605	686,205
2025-03-25	18.940	19.070	18.570	18.920	18.585	650,734
2025-03-24	18.990	19.450	18.620	18.940	18.605	1,148,159
2025-03-21	19.500	19.600	18.960	18.990	18.654	1,088,483
2025-03-20	19.700	19.980	19.300	19.610	19.263	843,929
2025-03-19	20.200	20.230	19.660	19.860	19.508	1,228,882
2025-03-18	19.390	20.250	19.200	20.200	19.842	2,161,414
2025-03-17	19.190	19.240	18.900	19.150	18.811	1,054,529
2025-03-14	18.880	19.240	18.790	19.150	18.811	1,208,455
2025-03-13	19.310	19.310	18.600	18.990	18.654	1,430,319
2025-03-12	19.650	19.650	19.160	19.200	18.860	1,048,378
2025-03-11	19.500	19.780	19.110	19.480	19.135	1,324,065
2025-03-10	20.220	20.310	19.670	19.780	19.430	1,827,963
2025-03-07	19.960	20.560	19.520	20.160	19.803	1,663,484
2025-03-06	19.260	20.300	19.100	19.900	19.548	2,880,327
2025-03-05	19.460	19.460	18.660	19.140	18.801	1,417,318
2025-03-04	18.840	19.300	18.840	19.260	18.919	1,581,449
2025-03-03	18.590	19.280	18.420	18.840	18.506	1,945,817
2025-02-28	19.100	19.220	18.520	18.540	18.212	1,609,806
2025-02-27	18.960	19.490	18.580	18.990	18.654	2,911,830
2025-02-26	18.560	19.690	18.560	18.860	18.526	3,779,089
2025-02-25	17.330	18.890	17.330	18.500	18.172	4,137,088
2025-02-24	17.280	17.700	17.150	17.590	17.278	1,348,311
2025-02-21	17.800	17.800	17.070	17.490	17.180	1,230,394
2025-02-20	16.840	17.650	16.620	17.380	17.072	1,865,114
2025-02-19	16.420	16.800	16.370	16.780	16.483	832,877
2025-02-18	16.830	16.850	16.350	16.420	16.129	815,910
2025-02-17	17.020	17.260	16.580	16.780	16.483	1,402,608
2025-02-14	16.970	17.340	16.730	16.940	16.640	713,461
2025-02-13	17.290	17.310	16.910	16.940	16.640	888,855
2025-02-12	17.230	17.300	17.110	17.270	16.964	615,230
2025-02-11	17.260	17.380	17.070	17.240	16.935	800,224
2025-02-10	17.040	17.440	16.910	17.260	16.954	940,897
2025-02-07	17.010	17.350	16.840	17.040	16.738	1,412,639
2025-02-06	16.610	17.240	16.610	17.150	16.846	1,055,218
2025-02-05	16.930	16.930	16.700	16.770	16.473	724,975
2025-01-27	16.710	17.140	16.700	16.720	16.424	694,557
2025-01-24	16.620	16.720	16.320	16.700	16.404	1,121,013
2025-01-23	16.600	16.750	16.300	16.400	16.110	1,417,486
2025-01-22	16.540	16.790	16.310	16.420	16.129	985,976

← NewerPage 7 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.