Donglai Coating Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.610 | 18.700 | 17.610 | 18.600 | 17.599 | 1,986,669 |
| 2021-11-08 | 17.070 | 18.250 | 17.070 | 17.660 | 16.710 | 1,893,697 |
| 2021-11-05 | 16.650 | 17.630 | 16.520 | 17.200 | 16.274 | 1,904,388 |
| 2021-11-04 | 16.490 | 16.650 | 16.310 | 16.650 | 15.754 | 604,470 |
| 2021-11-03 | 16.360 | 16.370 | 16.160 | 16.280 | 15.404 | 241,129 |
| 2021-11-02 | 16.390 | 16.650 | 16.100 | 16.160 | 15.290 | 536,562 |
| 2021-11-01 | 16.440 | 16.440 | 16.020 | 16.370 | 15.489 | 517,764 |
| 2021-10-29 | 15.880 | 16.240 | 15.820 | 16.230 | 15.357 | 744,153 |
| 2021-10-28 | 16.250 | 16.270 | 15.760 | 15.820 | 14.969 | 612,161 |
| 2021-10-27 | 16.670 | 16.860 | 16.190 | 16.250 | 15.375 | 572,162 |
| 2021-10-26 | 16.510 | 16.750 | 16.510 | 16.660 | 15.763 | 345,464 |
| 2021-10-25 | 16.780 | 16.790 | 16.560 | 16.570 | 15.678 | 462,196 |
| 2021-10-22 | 16.670 | 16.950 | 16.560 | 16.630 | 15.735 | 429,368 |
| 2021-10-21 | 16.840 | 16.960 | 16.600 | 16.630 | 15.735 | 600,890 |
| 2021-10-20 | 17.280 | 17.280 | 16.860 | 16.930 | 16.019 | 499,712 |
| 2021-10-19 | 17.210 | 17.420 | 17.110 | 17.120 | 16.199 | 457,746 |
| 2021-10-18 | 17.140 | 17.490 | 17.140 | 17.230 | 16.303 | 378,902 |
| 2021-10-15 | 17.400 | 17.560 | 17.310 | 17.310 | 16.378 | 407,296 |
| 2021-10-14 | 17.280 | 17.560 | 17.260 | 17.460 | 16.520 | 322,952 |
← NewerPage 21 of 21 · 1,219 trading days
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.