Dashang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.320 | 14.700 | 14.320 | 14.690 | 14.690 | 4,236,922 |
| 2026-10-22 | 14.480 | 14.630 | 14.290 | 14.450 | 14.450 | 3,136,155 |
| 2026-10-21 | 14.550 | 14.680 | 14.450 | 14.470 | 14.470 | 2,512,375 |
| 2026-10-20 | 14.690 | 14.730 | 14.500 | 14.590 | 14.590 | 2,779,450 |
| 2026-10-19 | 14.600 | 14.780 | 14.560 | 14.760 | 14.760 | 2,536,743 |
| 2026-10-16 | 14.620 | 14.880 | 14.590 | 14.740 | 14.740 | 3,365,139 |
| 2026-10-15 | 14.660 | 14.790 | 14.460 | 14.520 | 14.520 | 3,921,596 |
| 2026-10-14 | 14.850 | 15.050 | 14.710 | 14.760 | 14.760 | 4,644,248 |
| 2026-10-13 | 14.800 | 14.950 | 14.640 | 14.900 | 14.900 | 4,957,134 |
| 2026-10-12 | 14.820 | 14.970 | 14.700 | 14.810 | 14.810 | 4,040,434 |
| 2026-10-09 | 14.400 | 14.820 | 14.380 | 14.800 | 14.800 | 5,782,738 |
| 2026-10-08 | 14.380 | 14.500 | 14.350 | 14.420 | 14.420 | 2,740,689 |
| 2026-09-30 | 14.320 | 14.410 | 14.230 | 14.400 | 14.400 | 1,794,763 |
| 2026-09-29 | 14.230 | 14.380 | 14.230 | 14.260 | 14.260 | 1,845,263 |
| 2026-09-28 | 14.340 | 14.440 | 14.220 | 14.290 | 14.290 | 2,222,352 |
| 2026-09-24 | 14.400 | 14.460 | 14.310 | 14.340 | 14.340 | 1,663,696 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.5000 CNY |
| 2022-05-31 | 2.0000 CNY |
| 2021-07-02 | 0.6000 CNY |
| 2020-06-24 | 0.7700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.