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
2025-01-21	16.540	16.750	16.430	16.740	16.444	695,904
2025-01-20	16.210	16.860	16.210	16.450	16.159	958,750
2025-01-17	16.060	16.380	15.920	16.210	15.923	728,946
2025-01-16	16.030	16.280	15.910	16.120	15.835	568,659
2025-01-15	15.920	16.060	15.680	16.020	15.736	654,149
2025-01-14	15.330	15.890	15.330	15.860	15.579	911,275
2025-01-13	15.060	15.290	14.710	15.260	14.990	541,598
2025-01-10	15.690	15.780	15.080	15.100	14.833	551,641
2025-01-09	15.470	15.720	15.470	15.580	15.304	474,043
2025-01-08	15.910	15.980	15.230	15.600	15.324	828,490
2025-01-07	15.280	15.850	15.280	15.830	15.550	820,056
2025-01-06	15.520	15.890	15.000	15.410	15.137	866,098
2025-01-03	16.510	16.640	15.600	15.750	15.471	1,076,356
2025-01-02	16.880	17.050	16.300	16.470	16.178	958,412
2024-12-31	17.080	17.750	16.830	16.880	16.581	1,336,458
2024-12-30	16.950	17.150	16.760	17.080	16.778	676,463
2024-12-27	17.500	17.500	16.920	16.950	16.650	2,408,082
2024-12-26	16.880	17.560	16.740	17.560	17.249	2,428,960
2024-12-25	16.930	17.000	16.580	16.880	16.581	1,262,764
2024-12-24	17.250	17.380	16.430	17.090	16.787	2,511,733
2024-12-23	18.200	18.200	16.930	17.190	16.886	2,444,658
2024-12-20	16.000	18.580	16.000	18.250	17.927	3,169,657
2024-12-19	15.830	16.270	15.830	16.140	15.854	724,187
2024-12-18	16.100	16.410	15.690	16.110	15.825	786,237
2024-12-17	16.860	16.920	15.900	16.010	15.726	1,055,547
2024-12-16	16.820	16.960	16.670	16.860	16.561	637,294
2024-12-13	17.140	17.190	16.790	16.930	16.630	585,232
2024-12-12	16.960	17.180	16.720	17.120	16.817	1,078,742
2024-12-11	16.730	16.970	16.510	16.870	16.571	465,143
2024-12-10	16.750	16.930	16.590	16.660	16.365	1,044,616
2024-12-09	16.370	16.760	16.160	16.260	15.972	559,959
2024-12-06	16.490	16.610	16.310	16.530	16.164	485,190
2024-12-05	16.160	16.550	16.160	16.430	16.066	374,244
2024-12-04	16.680	16.680	16.160	16.320	15.958	590,366
2024-12-03	16.550	16.550	16.120	16.500	16.134	508,832
2024-12-02	16.250	16.540	16.100	16.400	16.036	639,753
2024-11-29	15.800	16.260	15.730	16.170	15.812	745,022
2024-11-28	15.900	16.140	15.750	15.880	15.528	774,511
2024-11-27	15.530	15.860	15.080	15.840	15.489	687,802
2024-11-26	15.590	15.950	15.540	15.580	15.235	577,163
2024-11-25	15.280	15.740	15.280	15.740	15.391	754,047
2024-11-22	16.100	16.130	15.190	15.210	14.873	819,130
2024-11-21	16.000	16.230	15.770	16.000	15.645	674,948
2024-11-20	15.700	16.120	15.590	16.000	15.645	753,628
2024-11-19	15.550	15.710	15.180	15.640	15.293	1,323,590
2024-11-18	15.990	16.190	15.380	15.550	15.205	1,148,424
2024-11-15	16.570	16.830	15.840	15.970	15.616	1,533,047
2024-11-14	17.550	17.710	16.670	16.670	16.300	1,877,435
2024-11-13	16.590	17.630	16.480	17.530	17.141	2,056,470
2024-11-12	16.580	17.150	16.270	16.530	16.164	2,295,466
2024-11-11	15.920	16.450	15.810	16.450	16.085	1,231,652
2024-11-08	15.880	16.120	15.700	15.920	15.567	1,018,247
2024-11-07	15.400	15.780	15.390	15.750	15.401	718,127
2024-11-06	15.600	15.750	15.390	15.450	15.108	927,658
2024-11-05	15.350	15.660	15.260	15.580	15.235	1,196,721
2024-11-04	15.200	15.480	14.900	15.410	15.068	794,077
2024-11-01	15.200	15.390	14.780	15.000	14.668	1,116,862
2024-10-31	15.080	15.280	14.850	15.200	14.863	1,281,203
2024-10-30	14.880	15.250	14.810	14.930	14.599	912,593
2024-10-29	15.520	15.850	14.850	15.000	14.668	2,249,640

← NewerPage 8 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.