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
2024-10-28	14.860	16.030	14.770	15.690	15.342	2,090,425
2024-10-25	14.270	14.750	14.200	14.750	14.423	815,597
2024-10-24	14.470	14.560	14.180	14.270	13.954	661,711
2024-10-23	14.290	14.460	14.070	14.370	14.051	1,022,573
2024-10-22	14.000	14.230	13.920	14.140	13.827	729,120
2024-10-21	13.990	14.200	13.670	14.040	13.729	1,218,323
2024-10-18	13.280	13.940	13.250	13.790	13.484	929,184
2024-10-17	13.410	13.610	13.270	13.280	12.986	453,210
2024-10-16	13.260	13.420	13.050	13.340	13.044	543,276
2024-10-15	13.800	13.820	13.290	13.300	13.005	848,956
2024-10-14	13.280	13.870	13.200	13.730	13.426	937,844
2024-10-11	14.040	14.150	13.240	13.320	13.025	1,253,565
2024-10-10	14.230	14.380	13.720	14.040	13.729	1,109,624
2024-10-09	14.810	15.100	14.020	14.020	13.709	1,902,677
2024-10-08	16.000	16.540	14.290	15.470	15.127	3,538,430
2024-09-30	13.000	14.300	12.830	14.100	13.787	2,513,738
2024-09-27	12.200	12.690	12.110	12.640	12.360	487,046
2024-09-26	11.730	12.070	11.660	12.060	11.793	540,055
2024-09-25	11.820	12.050	11.710	11.780	11.519	564,571
2024-09-24	11.340	11.740	11.260	11.700	11.441	511,103
2024-09-23	11.290	11.390	11.190	11.270	11.020	177,846
2024-09-20	11.230	11.420	11.200	11.280	11.030	312,067
2024-09-19	11.160	11.500	11.100	11.380	11.128	454,132
2024-09-18	11.430	11.450	11.000	11.150	10.903	377,280
2024-09-13	11.500	11.630	11.320	11.320	11.069	346,523
2024-09-12	11.520	11.690	11.470	11.520	11.265	208,174
2024-09-11	11.690	11.740	11.490	11.540	11.284	309,120
2024-09-10	11.870	11.870	11.500	11.690	11.431	266,994
2024-09-09	11.630	11.780	11.540	11.590	11.333	292,662
2024-09-06	12.220	12.220	11.680	11.720	11.460	474,775
2024-09-05	12.220	12.320	12.060	12.160	11.890	238,641
2024-09-04	12.150	12.230	12.000	12.110	11.842	297,167
2024-09-03	12.090	12.350	12.010	12.150	11.881	382,788
2024-09-02	12.310	12.480	12.060	12.080	11.812	371,799
2024-08-30	12.300	12.430	12.150	12.360	12.086	684,594
2024-08-29	11.890	12.300	11.710	12.210	11.939	605,372
2024-08-28	12.010	12.130	11.780	11.890	11.626	844,875
2024-08-27	12.100	12.350	11.910	12.270	11.998	613,502
2024-08-26	11.820	12.100	11.810	11.980	11.714	437,206
2024-08-23	11.860	11.940	11.630	11.910	11.646	269,129
2024-08-22	11.820	11.950	11.640	11.830	11.568	236,018
2024-08-21	11.630	11.910	11.630	11.820	11.558	243,951
2024-08-20	12.070	12.070	11.640	11.740	11.480	251,717
2024-08-19	11.980	12.100	11.790	11.980	11.714	195,086
2024-08-16	12.170	12.170	11.870	11.980	11.714	337,076
2024-08-15	12.140	12.280	11.940	12.180	11.910	286,924
2024-08-14	12.130	12.330	12.130	12.150	11.881	266,755
2024-08-13	12.030	12.280	11.920	12.200	11.930	448,689
2024-08-12	11.800	12.020	11.750	11.960	11.695	254,330
2024-08-09	12.000	12.110	11.850	11.850	11.587	267,645
2024-08-08	12.010	12.070	11.770	11.980	11.714	279,569
2024-08-07	11.850	12.080	11.820	12.030	11.763	370,154
2024-08-06	11.970	12.030	11.790	11.980	11.714	394,020
2024-08-05	11.760	12.170	11.760	11.810	11.548	685,121
2024-08-02	12.050	12.100	11.750	11.810	11.548	514,098
2024-08-01	11.980	12.200	11.890	12.030	11.763	529,881
2024-07-31	11.520	11.970	11.470	11.940	11.675	544,935
2024-07-30	11.420	11.570	11.290	11.480	11.226	269,369
2024-07-29	11.490	11.540	11.350	11.410	11.157	331,115
2024-07-26	11.320	11.570	11.320	11.490	11.235	352,993

← NewerPage 9 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.