$DTSS: Datasea Inc. - Common Stock
2024-09-12 DTSS 2024-09-12 12:01:29 2.14 2.12 -2.09% DTSS 2024-09-12 13:01:20 2.19 2.10 1.57% DTSS 2024-09-12 15:01:21 2.11 2.07 -3.14% DTSS 2024-09-12 16:01:31 2.70 2.08 0.52% DTSS 2024-09-12 17:01:18 2.33 2.08 0.46% DTSS 2024-09-12 18:01:33 2.33 2.07 0.46% DTSS 2024-09-12 19:01:21 2.44 2.07 0.46% DTSS 2024-09-12 20:01:38 0.00 0.00 0.46% 2024-09-13 DTSS 2024-09-13 04:01:39 2.77 2.00 0.46% DTSS 2024-09-13 07:01:15 2.44 2.00 0.46% DTSS 2024-09-13 08:01:35 2.46 2.00 0.00% DTSS 2024-09-13 09:01:18 2.45 2.00 0.93% DTSS 2024-09-13 10:01:36 2.17 2.15 0.00% DTSS 2024-09-13 11:01:13 2.21 2.14 -1.39% DTSS 2024-09-13 12:01:34 2.21 2.10 -1.39% DTSS 2024-09-13 14:01:34 2.20 2.15 -0.46% DTSS 2024-09-13 16:01:37 2.45 2.12 -0.46% DTSS 2024-09-13 17:01:12 2.33 2.12 -0.46% DTSS 2024-09-13 18:01:38 2.45 2.12 -0.46% DTSS 2024-09-13 20:01:38 0.00 0.00 -0.46% 2024-09-16 DTSS 2024-09-16 04:01:39 2.77 0.00 -0.46% DTSS 2024-09-16 05:01:18 2.77 2.00 -0.46% DTSS 2024-09-16 07:01:19 2.46 2.00 -0.46% DTSS 2024-09-16 08:01:32 2.46 2.00 0.00% DTSS 2024-09-16 10:01:36 2.17 2.13 0.46% DTSS 2024-09-16 11:01:18 2.25 2.17 2.30% DTSS 2024-09-16 12:01:36 2.26 2.22 4.15% DTSS 2024-09-16 13:01:14 2.28 2.23 4.15% DTSS 2024-09-16 15:01:16 2.28 2.25 4.61% DTSS 2024-09-16 16:01:34 2.28 2.24 4.15% DTSS 2024-09-16 17:01:15 2.28 2.23 4.17% DTSS 2024-09-16 18:01:32 2.55 2.22 8.33% DTSS 2024-09-16 20:01:40 0.00 0.00 8.33% 2024-09-17 DTSS 2024-09-17 04:01:37 2.77 0.00 8.33% DTSS 2024-09-17 05:01:16 2.77 2.00 8.33% DTSS 2024-09-17 07:01:17 2.55 2.00 8.33% DTSS 2024-09-17 08:01:37 2.55 2.00 0.00% DTSS 2024-09-17 10:01:33 2.80 2.75 23.15% DTSS 2024-09-17 11:01:13 3.00 2.99 34.72% DTSS 2024-09-17 12:01:35 3.21 3.18 43.06% DTSS 2024-09-17 13:01:16 3.43 3.41 54.17% DTSS 2024-09-17 14:01:34 3.22 3.20 44.44% DTSS 2024-09-17 15:01:12 2.94 2.91 31.02% DTSS 2024-09-17 16:01:35 2.91 2.88 29.17% DTSS 2024-09-17 17:01:13 2.89 2.83 28.44% DTSS 2024-09-17 18:01:35 2.67 2.65 19.11% DTSS 2024-09-17 19:01:16 2.90 2.71 19.11% DTSS 2024-09-17 20:01:34 0.00 0.00 26.67% 2024-09-18 DTSS 2024-09-18 04:01:40 3.02 2.61 26.67% DTSS 2024-09-18 05:01:23 2.94 2.70 -10.67% DTSS 2024-09-18 06:01:41 2.80 2.50 -17.78% DTSS 2024-09-18 07:01:16 2.80 2.54 -12.44% DTSS 2024-09-18 08:01:34 2.84 2.71 -10.22% DTSS 2024-09-18 09:01:18 2.84 2.54 -12.00% DTSS 2024-09-18 10:01:37 2.51 2.50 -20.00% DTSS 2024-09-18 11:01:11 2.38 2.34 -24.89% DTSS 2024-09-18 12:01:36 2.49 2.41 -22.22% DTSS 2024-09-18 13:01:19 2.33 2.21 -32.89% DTSS 2024-09-18 14:01:36 2.20 2.18 -32.89% DTSS 2024-09-18 15:01:17 2.15 2.14 -35.11% DTSS 2024-09-18 16:01:36 2.14 2.10 -41.78% DTSS 2024-09-18 17:01:14 2.11 1.96 -33.33% DTSS 2024-09-18 18:01:38 2.11 2.02 -30.95% DTSS 2024-09-18 19:01:17 2.29 2.08 -25.51% DTSS 2024-09-18 20:01:39 0.00 0.00 -28.23% 2024-09-19 DTSS 2024-09-19 04:01:41 3.54 0.00 -28.23% DTSS 2024-09-19 05:01:25 2.26 1.84 0.00% DTSS 2024-09-19 06:01:35 2.19 1.90 0.00% DTSS 2024-09-19 07:01:19 2.14 1.95 -1.70% DTSS 2024-09-19 08:01:41 2.20 2.01 0.34% DTSS 2024-09-19 09:01:19 2.26 2.01 1.02% DTSS 2024-09-19 10:01:40 2.24 2.22 7.82% DTSS 2024-09-19 11:01:23 2.18 2.11 5.10% DTSS 2024-09-19 12:01:37 2.20 2.17 5.78% DTSS 2024-09-19 13:01:17 2.19 2.12 3.40% DTSS 2024-09-19 14:01:37 2.19 2.17 5.78% DTSS 2024-09-19 15:01:17 2.11 2.10 4.08% DTSS 2024-09-19 16:01:36 2.06 2.04 3.40% DTSS 2024-09-19 17:01:21 2.21 2.00 4.50% DTSS 2024-09-19 18:01:36 2.25 2.00 4.50% DTSS 2024-09-19 20:01:40 0.00 0.00 4.50% 2024-09-20 DTSS 2024-09-20 05:01:18 2.35 1.90 4.50% DTSS 2024-09-20 07:01:15 2.26 2.09 11.50% DTSS 2024-09-20 08:01:38 2.24 2.01 3.50% DTSS 2024-09-20 09:01:16 2.24 2.02 7.00% DTSS 2024-09-20 10:01:38 2.05 2.03 0.00% DTSS 2024-09-20 11:01:17 2.10 2.06 2.50% DTSS 2024-09-20 12:01:37 2.08 2.03 -0.50% DTSS 2024-09-20 13:01:16 2.08 2.04 0.50% DTSS 2024-09-20 14:01:33 2.06 2.00 -0.50% DTSS 2024-09-20 15:01:13 2.04 2.01 0.00% DTSS 2024-09-20 16:01:33 2.06 1.99 -2.50% DTSS 2024-09-20 17:01:19 2.09 1.99 -2.45% DTSS 2024-09-20 18:01:33 2.22 1.99 -2.45% DTSS 2024-09-20 19:01:16 2.17 1.99 -2.45% DTSS 2024-09-20 20:01:38 0.00 0.00 -1.47% 2024-09-23 DTSS 2024-09-23 05:01:15 2.44 1.82 -1.47% DTSS 2024-09-23 06:01:37 2.37 1.80 -1.47% DTSS 2024-09-23 07:01:20 2.24 1.82 -1.47% DTSS 2024-09-23 08:01:43 2.24 1.82 0.00% DTSS 2024-09-23 09:01:12 2.24 1.99 0.00% DTSS 2024-09-23 10:01:39 2.04 2.00 0.98% DTSS 2024-09-23 11:01:20 2.05 2.01 2.45% DTSS 2024-09-23 12:01:34 2.03 2.01 0.98% DTSS 2024-09-23 13:01:15 2.03 2.00 1.47% DTSS 2024-09-23 14:01:30 2.00 1.98 0.00% DTSS 2024-09-23 15:01:18 2.00 1.97 -0.98% DTSS 2024-09-23 16:01:37 2.44 1.90 -1.96% DTSS 2024-09-23 17:01:16 2.13 1.90 -2.01% DTSS 2024-09-23 20:01:39 0.00 0.00 -2.01% 2024-09-24 DTSS 2024-09-24 04:01:40 0.00 1.50 -2.01% DTSS 2024-09-24 05:01:14 2.61 1.76 -2.01% DTSS 2024-09-24 07:01:19 2.16 1.79 -2.01% DTSS 2024-09-24 08:01:36 2.12 1.79 0.00% DTSS 2024-09-24 09:01:12 1.95 1.76 0.00% DTSS 2024-09-24 10:01:36 1.99 1.93 -1.01% DTSS 2024-09-24 11:01:16 2.03 1.98 2.01% DTSS 2024-09-24 12:01:38 2.06 1.98 4.52% DTSS 2024-09-24 13:01:18 2.11 2.08 7.04% DTSS 2024-09-24 14:01:33 2.11 2.09 7.54% DTSS 2024-09-24 15:01:16 2.11 2.05 5.03% DTSS 2024-09-24 16:01:39 2.19 2.00 7.04% DTSS 2024-09-24 17:01:20 2.19 2.00 7.18% DTSS 2024-09-24 18:01:38 2.19 2.06 7.18% DTSS 2024-09-24 20:01:41 0.00 0.00 7.18% 2024-09-25 DTSS 2024-09-25 05:01:17 2.44 1.89 7.18% DTSS 2024-09-25 06:01:36 2.43 1.89 7.18% DTSS 2024-09-25 07:01:18 2.37 1.89 7.18% DTSS 2024-09-25 08:01:38 2.15 1.89 0.00% DTSS 2024-09-25 09:01:19 2.15 1.87 0.00% DTSS 2024-09-25 10:01:40 2.09 2.03 -0.51% DTSS 2024-09-25 11:01:16 2.10 1.99 -3.59% DTSS 2024-09-25 12:01:34 2.13 2.00 -1.54% DTSS 2024-09-25 13:01:16 2.11 2.02 -1.03% DTSS 2024-09-25 14:01:34 2.05 2.00 -1.54% DTSS 2024-09-25 15:01:11 2.08 2.02 -2.05% DTSS 2024-09-25 16:01:33 2.11 2.00 -3.59% DTSS 2024-09-25 17:01:15 2.20 2.00 -3.35% DTSS 2024-09-25 20:01:37 0.00 0.00 -3.35% 2024-09-26 DTSS 2024-09-26 04:01:35 0.00 1.51 -3.35% DTSS 2024-09-26 05:01:16 2.20 1.95 -3.35% DTSS 2024-09-26 07:01:13 2.25 1.86 -3.35% DTSS 2024-09-26 08:01:40 2.21 1.75 0.00% DTSS 2024-09-26 09:01:15 2.17 1.98 0.00% DTSS 2024-09-26 10:01:36 2.44 2.38 18.66% DTSS 2024-09-26 11:01:16 2.67 2.66 31.10% DTSS 2024-09-26 12:01:31 2.30 2.29 13.40% DTSS 2024-09-26 13:01:16 2.18 2.15 6.70% DTSS 2024-09-26 14:01:36 2.19 2.18 7.66% DTSS 2024-09-26 15:01:17 2.18 2.16 7.18% DTSS 2024-09-26 16:01:35 2.12 2.06 4.78% DTSS 2024-09-26 16:42:02 10-K Sec report https://www.sec.gov/Archives/edgar/data/1631282/000121390024082285/0001213900-24-082285-index.htm 10-K - DATASEA INC. (0001631282) (Filer) DTSS 2024-09-26 17:01:15 2.09 2.07 3.47% DTSS 2024-09-26 18:01:25 2.12 2.08 3.47% DTSS 2024-09-26 19:01:01 2.12 2.07 2.97% DTSS 2024-09-26 20:01:23 0.00 0.00 2.97% 2024-09-27 DTSS 2024-09-27 04:01:38 2.88 1.80 2.97% DTSS 2024-09-27 05:01:16 2.25 1.90 2.97% DTSS 2024-09-27 06:01:35 2.24 2.07 2.97% DTSS 2024-09-27 07:01:10 2.24 2.07 2.48% DTSS 2024-09-27 08:01:35 2.22 2.10 7.43% DTSS 2024-09-27 09:01:13 2.22 2.18 7.43% DTSS 2024-09-27 10:01:35 2.26 2.22 7.92% DTSS 2024-09-27 11:01:13 2.44 2.36 17.82% DTSS 2024-09-27 12:01:34 2.42 2.36 17.82% DTSS 2024-09-27 13:01:13 2.39 2.38 15.84% DTSS 2024-09-27 14:01:36 2.44 2.38 16.34% DTSS 2024-09-27 15:01:13 2.44 2.40 18.81% DTSS 2024-09-27 16:01:31 2.45 2.35 15.84% DTSS 2024-09-27 17:01:12 2.45 2.23 10.68% DTSS 2024-09-27 20:01:36 0.00 0.00 10.68% 2024-09-30 DTSS 2024-09-30 04:01:53 2.54 0.00 10.68% DTSS 2024-09-30 05:01:12 2.46 2.37 10.68% DTSS 2024-09-30 06:01:35 2.41 2.11 -1.94% DTSS 2024-09-30 07:01:14 2.54 2.12 3.40% DTSS 2024-09-30 08:01:36 2.48 2.22 0.00% DTSS 2024-09-30 09:01:16 2.50 2.22 0.00% DTSS 2024-09-30 10:01:39 2.52 2.50 4.85% DTSS 2024-09-30 11:01:16 2.47 2.40 -1.46% DTSS 2024-09-30 12:01:35 2.40 2.36 -1.94% DTSS 2024-09-30 13:01:12 2.44 2.40 0.00% DTSS 2024-09-30 14:01:31 2.54 2.47 4.37% DTSS 2024-09-30 15:01:17 2.50 2.45 3.88% DTSS 2024-09-30 16:01:30 2.53 2.33 4.37% DTSS 2024-09-30 17:01:10 2.55 2.33 3.73% DTSS 2024-09-30 19:01:10 2.55 2.44 3.73% DTSS 2024-09-30 20:01:36 0.00 0.00 2.49% 2024-10-01 DTSS 2024-10-01 04:01:34 2.88 0.00 2.49% DTSS 2024-10-01 05:01:13 2.73 2.24 2.49% DTSS 2024-10-01 07:01:11 2.70 2.16 2.49% DTSS 2024-10-01 08:01:34 2.70 2.16 0.00% DTSS 2024-10-01 09:01:11 2.68 2.15 -6.22% DTSS 2024-10-01 10:01:36 2.34 2.27 -7.05% DTSS 2024-10-01 11:01:11 2.34 2.30 -8.30% DTSS 2024-10-01 12:01:30 2.45 2.35 -5.81% DTSS 2024-10-01 13:01:14 2.36 2.32 -4.98% DTSS 2024-10-01 14:01:36 2.35 2.32 -7.47% DTSS 2024-10-01 15:01:14 2.41 2.33 -6.22% DTSS 2024-10-01 16:01:36 2.48 2.33 -5.81% DTSS 2024-10-01 17:01:13 2.48 2.33 -5.60% DTSS 2024-10-01 20:01:38 0.00 0.00 -5.60% 2024-10-02 DTSS 2024-10-02 04:01:40 2.36 0.00 -5.60% DTSS 2024-10-02 05:01:18 2.36 2.02 -5.60% DTSS 2024-10-02 06:01:35 2.36 2.06 -5.60% DTSS 2024-10-02 08:01:37 2.36 2.12 0.00% DTSS 2024-10-02 09:01:17 2.32 2.25 0.00% DTSS 2024-10-02 10:01:33 2.36 2.33 -0.80% DTSS 2024-10-02 11:01:16 2.50 2.45 3.60% DTSS 2024-10-02 12:01:29 2.50 2.41 3.20% DTSS 2024-10-02 13:01:11 2.56 2.45 5.60% DTSS 2024-10-02 14:01:29 2.49 2.44 4.00% DTSS 2024-10-02 15:01:13 2.54 2.49 4.80% DTSS 2024-10-02 16:01:40 2.53 2.49 5.60% DTSS 2024-10-02 17:01:14 2.53 2.49 7.20% DTSS 2024-10-02 20:01:33 0.00 0.00 7.20% 2024-10-03 DTSS 2024-10-03 04:01:34 2.88 1.60 7.20% DTSS 2024-10-03 05:01:16 2.76 1.97 7.20% DTSS 2024-10-03 06:01:30 2.76 2.02 7.20% DTSS 2024-10-03 07:01:14 2.76 2.20 7.20% DTSS 2024-10-03 08:01:30 2.71 2.41 0.00% DTSS 2024-10-03 09:01:21 2.71 2.45 0.00% DTSS 2024-10-03 10:01:28 2.40 2.36 -4.24% DTSS 2024-10-03 11:01:15 2.43 2.40 -2.54% DTSS 2024-10-03 12:01:33 2.43 2.39 -4.24% DTSS 2024-10-03 13:01:12 2.45 2.42 -3.81% DTSS 2024-10-03 14:01:34 2.44 2.36 -5.08% DTSS 2024-10-03 15:01:13 2.36 2.25 -9.32% DTSS 2024-10-03 16:01:31 2.50 2.26 -8.05% DTSS 2024-10-03 16:35:08 8-K Sec report https://www.sec.gov/Archives/edgar/data/1631282/000121390024085071/0001213900-24-085071-index.htm 8-K - DATASEA INC. (0001631282) (Filer) DTSS 2024-10-03 17:01:09 2.50 2.30 -7.60% DTSS 2024-10-03 19:01:09 2.50 2.18 -7.60% DTSS 2024-10-03 20:01:30 0.00 0.00 -7.60% 2024-10-04 DTSS 2024-10-04 04:01:31 2.88 0.00 -7.60% DTSS 2024-10-04 05:01:12 2.46 1.83 -7.60% DTSS 2024-10-04 07:01:17 2.46 2.12 -7.60% DTSS 2024-10-04 08:01:30 2.44 2.12 0.00% DTSS 2024-10-04 09:01:11 2.44 2.25 0.00% DTSS 2024-10-04 10:01:35 2.25 2.19 -2.40% DTSS 2024-10-04 11:01:15 2.30 2.24 -2.40% DTSS 2024-10-04 12:01:32 2.33 2.26 -1.20% DTSS 2024-10-04 13:01:13 2.31 2.29 -0.80% DTSS 2024-10-04 14:03:03 2.29 2.25 -2.00% DTSS 2024-10-04 15:01:21 2.34 2.24 -0.80% DTSS 2024-10-04 16:01:31 2.50 2.23 -1.60% DTSS 2024-10-04 17:01:18 2.50 2.23 -3.46% DTSS 2024-10-04 20:01:27 0.00 0.00 -2.60% 2024-10-07 DTSS 2024-10-07 04:01:30 2.88 1.80 -2.60% DTSS 2024-10-07 05:01:18 2.51 2.05 -2.60% DTSS 2024-10-07 07:01:19 2.31 2.05 -2.60% DTSS 2024-10-07 08:01:31 2.28 2.05 0.00% DTSS 2024-10-07 10:01:33 2.31 2.25 2.16% DTSS 2024-10-07 11:01:22 2.38 2.34 5.19% DTSS 2024-10-07 12:01:31 2.38 2.28 3.46% DTSS 2024-10-07 13:01:18 2.38 2.27 3.46% DTSS 2024-10-07 14:01:24 2.35 2.27 3.46% DTSS 2024-10-07 15:01:23 2.38 2.34 5.19% DTSS 2024-10-07 16:01:35 2.45 2.35 8.23% DTSS 2024-10-07 17:01:18 2.45 2.35 4.93% DTSS 2024-10-07 18:01:27 2.44 2.35 4.93% DTSS 2024-10-07 19:01:27 2.45 2.35 4.93% DTSS 2024-10-07 20:01:31 0.00 0.00 4.93% 2024-10-08 DTSS 2024-10-08 04:01:28 2.88 0.00 4.93% DTSS 2024-10-08 05:01:25 2.58 2.02 4.93% DTSS 2024-10-08 07:01:25 2.58 2.15 4.93% DTSS 2024-10-08 08:01:35 2.35 2.11 -4.04% DTSS 2024-10-08 10:01:32 2.33 2.24 -6.73% DTSS 2024-10-08 11:01:17 2.31 2.25 -6.73% DTSS 2024-10-08 12:01:28 2.37 2.30 -5.38% DTSS 2024-10-08 13:01:23 2.32 2.26 -6.73% DTSS 2024-10-08 14:01:26 2.32 2.27 -7.17% DTSS 2024-10-08 15:01:18 2.29 2.21 -8.52% DTSS 2024-10-08 16:01:27 2.29 2.13 -12.11% DTSS 2024-10-08 17:01:22 2.29 2.13 -11.11% DTSS 2024-10-08 18:01:30 2.20 2.13 -11.11% DTSS 2024-10-08 20:01:29 0.00 0.00 -12.35% 2024-10-09 DTSS 2024-10-09 04:01:29 2.88 0.00 -12.35% DTSS 2024-10-09 05:01:35 2.60 2.18 -12.35% DTSS 2024-10-09 08:01:30 2.45 2.18 0.00% DTSS 2024-10-09 09:01:30 2.45 2.10 0.82% DTSS 2024-10-09 10:01:26 2.23 2.17 2.47% DTSS 2024-10-09 11:01:24 2.32 2.22 4.12% DTSS 2024-10-09 12:01:27 2.32 2.28 4.94% DTSS 2024-10-09 13:01:27 2.34 2.26 3.70% DTSS 2024-10-09 14:01:27 2.30 2.24 4.12% DTSS 2024-10-09 15:01:22 2.30 2.24 3.70% DTSS 2024-10-09 16:01:25 2.30 2.20 3.29% DTSS 2024-10-09 17:01:22 2.32 2.20 3.70% DTSS 2024-10-09 20:01:24 0.00 0.00 3.70% 2024-10-10 DTSS 2024-10-10 04:01:23 2.88 0.00 3.70% DTSS 2024-10-10 05:01:24 2.65 2.00 3.70% DTSS 2024-10-10 06:01:27 2.56 1.91 3.70% DTSS 2024-10-10 07:01:23 2.56 2.00 3.70% DTSS 2024-10-10 08:01:25 2.56 2.02 0.00% DTSS 2024-10-10 09:01:24 2.54 2.01 0.00% DTSS 2024-10-10 10:01:28 2.48 2.47 10.19% DTSS 2024-10-10 11:01:26 2.34 2.31 3.70% DTSS 2024-10-10 12:01:22 2.28 2.22 0.46% DTSS 2024-10-10 13:01:27 2.24 2.22 0.00% DTSS 2024-10-10 14:01:26 2.25 2.18 0.46% DTSS 2024-10-10 15:01:25 2.24 2.22 0.00% DTSS 2024-10-10 16:01:24 2.26 2.19 -0.93% DTSS 2024-10-10 17:01:26 2.30 2.15 -2.68% DTSS 2024-10-10 18:01:23 2.39 2.16 -0.45% DTSS 2024-10-10 19:01:25 2.39 2.19 -2.68% DTSS 2024-10-10 20:01:31 0.00 0.00 -2.68% 2024-10-11 DTSS 2024-10-11 04:01:31 2.88 0.00 -2.68% DTSS 2024-10-11 05:01:25 2.54 2.06 -2.68% DTSS 2024-10-11 06:01:29 2.54 2.10 -2.68% DTSS 2024-10-11 08:01:30 2.39 2.20 -0.45% DTSS 2024-10-11 09:01:21 2.47 2.20 -0.45% DTSS 2024-10-11 10:01:32 2.26 2.14 -0.45% DTSS 2024-10-11 11:01:20 2.35 2.30 4.02% DTSS 2024-10-11 12:01:31 2.35 2.30 5.36% DTSS 2024-10-11 13:01:22 2.38 2.32 6.25% DTSS 2024-10-11 14:01:32 2.38 2.35 6.70% DTSS 2024-10-11 15:01:23 2.39 2.36 7.14% DTSS 2024-10-11 16:01:36 2.39 2.28 5.36% DTSS 2024-10-11 17:01:23 2.39 2.18 3.15% DTSS 2024-10-11 20:01:35 0.00 0.00 3.15%