$DTSS: Datasea Inc. - Common Stock
2024-03-20 DTSS 2024-03-20 13:00:56 7.95 7.93 -2.01% DTSS 2024-03-20 14:01:05 8.00 7.83 -2.01% DTSS 2024-03-20 15:00:53 8.00 7.85 -2.63% DTSS 2024-03-20 16:01:13 8.21 7.84 -2.76% DTSS 2024-03-20 17:00:45 8.21 7.40 -7.17% DTSS 2024-03-20 18:00:58 7.88 7.87 -7.17% DTSS 2024-03-20 19:01:02 7.90 7.87 -2.60% DTSS 2024-03-20 20:00:58 0.00 0.00 -2.72% 2024-03-21 DTSS 2024-03-21 04:00:50 8.40 0.00 -2.72% DTSS 2024-03-21 05:01:01 8.40 6.91 -2.72% DTSS 2024-03-21 06:01:22 8.40 6.92 -2.72% DTSS 2024-03-21 07:00:55 7.87 6.92 -2.72% DTSS 2024-03-21 08:00:59 7.87 6.95 -2.72% DTSS 2024-03-21 09:00:50 7.87 7.01 0.00% DTSS 2024-03-21 10:01:03 7.71 7.65 -1.73% DTSS 2024-03-21 11:00:57 7.75 7.61 -3.21% DTSS 2024-03-21 12:01:09 7.67 7.52 -3.34% DTSS 2024-03-21 13:00:52 7.69 7.52 -3.21% DTSS 2024-03-21 14:00:49 7.69 7.52 -4.20% DTSS 2024-03-21 15:00:58 7.83 7.50 -2.97% DTSS 2024-03-21 16:00:56 7.42 7.00 -6.80% DTSS 2024-03-21 17:00:56 7.54 7.00 -6.99% DTSS 2024-03-21 18:00:50 7.87 7.00 -6.99% DTSS 2024-03-21 20:01:03 0.00 0.00 -6.99% 2024-03-22 DTSS 2024-03-22 04:00:59 8.30 6.80 -6.99% DTSS 2024-03-22 05:00:50 8.15 7.00 -6.99% DTSS 2024-03-22 06:01:00 8.15 7.11 -6.99% DTSS 2024-03-22 10:01:13 7.49 7.20 -0.25% DTSS 2024-03-22 11:00:58 7.36 7.11 -0.89% DTSS 2024-03-22 12:01:05 7.24 7.12 -1.02% DTSS 2024-03-22 13:00:52 7.20 7.12 -1.27% DTSS 2024-03-22 14:00:56 7.36 7.12 -1.52% DTSS 2024-03-22 15:00:57 7.36 7.11 -2.29% DTSS 2024-03-22 16:00:56 7.47 7.00 0.25% DTSS 2024-03-22 17:00:54 7.47 7.00 0.27% DTSS 2024-03-22 19:00:59 7.35 7.00 0.27% DTSS 2024-03-22 20:01:03 0.00 0.00 0.27% 2024-03-25 DTSS 2024-03-25 04:00:55 7.37 7.15 0.27% DTSS 2024-03-25 05:01:02 7.37 7.15 -2.60% DTSS 2024-03-25 10:01:09 7.45 7.15 1.23% DTSS 2024-03-25 11:01:00 7.44 7.20 0.82% DTSS 2024-03-25 12:01:07 7.44 7.23 -1.09% DTSS 2024-03-25 13:00:56 7.04 6.95 -5.19% DTSS 2024-03-25 14:01:01 7.04 6.96 -4.64% DTSS 2024-03-25 15:01:02 7.04 6.90 -4.23% DTSS 2024-03-25 16:00:54 7.13 6.81 -6.97% DTSS 2024-03-25 17:00:49 7.13 6.80 -6.95% DTSS 2024-03-25 19:01:03 7.13 6.40 -8.04% DTSS 2024-03-25 20:01:03 0.00 0.00 -8.72% 2024-03-26 DTSS 2024-03-26 05:00:51 8.13 6.22 -8.72% DTSS 2024-03-26 07:00:57 7.13 6.11 -8.72% DTSS 2024-03-26 08:00:54 8.13 6.41 4.09% DTSS 2024-03-26 09:00:50 7.50 7.00 4.09% DTSS 2024-03-26 10:01:10 8.50 8.50 12.81% DTSS 2024-03-26 11:00:52 7.73 7.60 11.31% DTSS 2024-03-26 12:01:03 7.91 7.70 14.03% DTSS 2024-03-26 13:00:48 7.89 7.60 14.44% DTSS 2024-03-26 14:01:10 7.85 7.68 11.85% DTSS 2024-03-26 15:00:47 7.89 7.68 14.03% DTSS 2024-03-26 16:00:58 7.80 7.50 10.08% DTSS 2024-03-26 17:00:48 7.70 7.20 9.81% DTSS 2024-03-26 20:00:40 0.00 0.00 9.81% 2024-03-27 DTSS 2024-03-27 04:00:56 12.00 0.00 9.81% DTSS 2024-03-27 05:00:50 8.25 7.57 0.00% DTSS 2024-03-27 07:00:54 8.21 6.93 0.00% DTSS 2024-03-27 09:00:52 8.25 6.97 0.00% DTSS 2024-03-27 10:01:04 7.67 7.31 -1.90% DTSS 2024-03-27 11:00:53 7.63 7.51 0.73% DTSS 2024-03-27 12:01:11 7.62 7.23 0.29% DTSS 2024-03-27 13:01:00 7.71 7.25 0.88% DTSS 2024-03-27 14:01:08 8.00 7.79 5.56% DTSS 2024-03-27 15:00:46 7.97 7.79 6.15% DTSS 2024-03-27 16:00:50 8.10 7.80 6.73% DTSS 2024-03-27 17:00:48 8.10 7.80 4.76% DTSS 2024-03-27 20:00:54 0.00 0.00 4.76% 2024-03-28 DTSS 2024-03-28 04:01:10 0.00 7.72 4.76% DTSS 2024-03-28 05:01:01 8.06 7.72 4.76% DTSS 2024-03-28 08:00:57 8.50 7.72 4.76% DTSS 2024-03-28 09:00:54 7.83 7.50 -2.38% DTSS 2024-03-28 10:00:57 7.94 7.85 -2.38% DTSS 2024-03-28 11:00:59 7.97 7.81 -2.77% DTSS 2024-03-28 12:01:12 8.00 7.81 -2.38% DTSS 2024-03-28 13:00:50 8.00 7.81 -2.64% DTSS 2024-03-28 14:00:58 8.00 7.84 -2.64% DTSS 2024-03-28 15:00:47 8.00 7.84 -2.38% DTSS 2024-03-28 16:00:59 7.96 7.50 -4.36% DTSS 2024-03-28 17:00:57 7.96 7.50 -4.11% DTSS 2024-03-28 19:01:02 7.83 7.50 -4.11% DTSS 2024-03-28 20:00:52 0.00 0.00 -4.11% 2024-04-01 DTSS 2024-04-01 04:01:04 12.00 0.00 -4.11% DTSS 2024-04-01 05:01:00 8.81 7.39 -4.11% DTSS 2024-04-01 08:01:06 8.35 7.05 -4.11% DTSS 2024-04-01 09:00:56 7.86 7.05 1.74% DTSS 2024-04-01 10:00:56 7.87 7.72 0.37% DTSS 2024-04-01 11:01:01 7.87 7.72 1.37% DTSS 2024-04-01 12:01:05 7.95 7.87 2.24% DTSS 2024-04-01 13:00:55 8.01 7.88 4.36% DTSS 2024-04-01 14:01:04 8.07 7.96 3.36% DTSS 2024-04-01 15:00:50 8.24 8.03 5.98% DTSS 2024-04-01 16:00:52 8.21 8.01 6.10% DTSS 2024-04-01 17:00:47 8.21 8.01 6.36% DTSS 2024-04-01 18:01:04 8.17 8.01 6.10% DTSS 2024-04-01 19:00:55 8.17 8.02 6.10% DTSS 2024-04-01 20:00:50 0.00 0.00 6.10% 2024-04-02 DTSS 2024-04-02 04:01:05 8.54 0.00 6.10% DTSS 2024-04-02 05:00:49 8.50 7.50 6.10% DTSS 2024-04-02 06:01:07 8.50 7.60 6.10% DTSS 2024-04-02 09:00:52 8.50 7.49 6.10% DTSS 2024-04-02 10:01:02 8.50 8.19 3.25% DTSS 2024-04-02 11:00:50 8.85 8.30 8.18% DTSS 2024-04-02 12:01:05 8.90 8.80 8.44% DTSS 2024-04-02 13:00:55 9.20 9.11 12.99% DTSS 2024-04-02 14:01:02 9.20 8.91 11.17% DTSS 2024-04-02 15:00:53 9.00 8.50 4.16% DTSS 2024-04-02 16:01:01 9.20 8.55 7.01% DTSS 2024-04-02 17:00:54 8.73 8.55 6.59% DTSS 2024-04-02 20:00:53 0.00 0.00 4.40% 2024-04-03 DTSS 2024-04-03 04:00:51 8.90 8.73 4.40% DTSS 2024-04-03 06:01:05 8.90 8.50 0.00% DTSS 2024-04-03 07:00:59 9.00 8.14 2.08% DTSS 2024-04-03 08:01:07 9.00 8.00 2.08% DTSS 2024-04-03 09:00:46 9.30 8.50 6.96% DTSS 2024-04-03 10:01:06 9.14 8.98 4.64% DTSS 2024-04-03 11:00:59 9.00 8.84 2.08% DTSS 2024-04-03 12:01:01 8.86 8.75 0.37% DTSS 2024-04-03 13:00:47 8.94 8.80 2.08% DTSS 2024-04-03 14:00:54 8.94 8.79 2.44% DTSS 2024-04-03 15:00:57 8.91 8.76 0.37% DTSS 2024-04-03 16:01:04 8.90 8.55 2.08% DTSS 2024-04-03 17:00:51 8.90 8.55 1.95% DTSS 2024-04-03 18:00:59 9.00 8.55 1.95% DTSS 2024-04-03 19:01:04 9.00 8.55 0.80% DTSS 2024-04-03 20:00:51 0.00 0.00 0.80% 2024-04-04 DTSS 2024-04-04 04:01:12 12.00 0.00 0.80% DTSS 2024-04-04 05:00:48 9.76 7.94 0.80% DTSS 2024-04-04 06:00:52 9.76 8.14 0.80% DTSS 2024-04-04 07:01:03 10.20 8.24 0.80% DTSS 2024-04-04 08:00:53 9.55 8.29 0.80% DTSS 2024-04-04 09:00:56 9.49 8.80 0.80% DTSS 2024-04-04 10:01:00 9.75 9.51 8.02% DTSS 2024-04-04 11:00:51 9.22 9.11 3.09% DTSS 2024-04-04 12:00:59 9.10 9.01 2.18% DTSS 2024-04-04 13:00:55 9.15 9.00 2.18% DTSS 2024-04-04 14:01:00 9.15 9.00 2.52% DTSS 2024-04-04 15:00:59 8.95 8.73 -2.18% DTSS 2024-04-04 16:01:01 9.19 8.65 1.72% DTSS 2024-04-04 17:01:01 9.19 8.62 1.69% DTSS 2024-04-04 19:00:50 9.19 8.60 1.69% DTSS 2024-04-04 20:01:06 0.00 0.00 1.69% 2024-04-05 DTSS 2024-04-05 04:01:09 9.05 0.00 1.69% DTSS 2024-04-05 05:00:54 9.05 8.76 0.00% DTSS 2024-04-05 07:00:51 9.05 8.03 0.00% DTSS 2024-04-05 09:00:48 9.05 8.13 0.00% DTSS 2024-04-05 10:01:09 9.12 9.05 0.45% DTSS 2024-04-05 11:00:57 9.21 8.78 -2.13% DTSS 2024-04-05 12:00:56 8.61 8.56 -5.51% DTSS 2024-04-05 13:00:49 8.45 8.10 -9.10% DTSS 2024-04-05 14:01:13 8.38 8.13 -7.53% DTSS 2024-04-05 15:00:53 8.77 8.17 -10.67% DTSS 2024-04-05 16:01:05 8.72 8.06 -7.42% DTSS 2024-04-05 19:00:58 8.39 8.06 -7.42% DTSS 2024-04-05 20:01:05 0.00 0.00 -7.42% 2024-04-08 DTSS 2024-04-08 04:01:06 12.00 0.00 -7.42% DTSS 2024-04-08 05:00:46 10.00 7.44 -7.42% DTSS 2024-04-08 06:01:04 9.00 7.44 -7.42% DTSS 2024-04-08 08:01:03 8.39 7.54 -7.42% DTSS 2024-04-08 09:01:21 8.39 7.44 -3.82% DTSS 2024-04-08 10:01:06 8.29 8.20 -2.02% DTSS 2024-04-08 11:00:54 8.58 8.20 -0.67% DTSS 2024-04-08 12:01:13 8.47 8.40 1.01% DTSS 2024-04-08 13:00:48 8.60 8.38 0.90% DTSS 2024-04-08 14:01:02 8.73 8.50 3.15% DTSS 2024-04-08 15:00:55 8.97 8.45 1.80% DTSS 2024-04-08 16:01:05 8.56 8.34 0.11% DTSS 2024-04-08 17:00:52 8.56 8.34 0.12% DTSS 2024-04-08 20:00:55 0.00 0.00 0.12% 2024-04-09 DTSS 2024-04-09 04:00:59 9.22 0.00 0.12% DTSS 2024-04-09 05:00:54 9.22 7.80 0.12% DTSS 2024-04-09 07:01:06 9.22 8.40 0.12% DTSS 2024-04-09 08:01:05 9.98 7.80 9.77% DTSS 2024-04-09 09:00:57 9.11 7.97 8.46% DTSS 2024-04-09 10:00:53 9.50 9.21 11.20% DTSS 2024-04-09 10:45:19 8-K Sec report https://www.sec.gov/Archives/edgar/data/1631282/000121390024031413/0001213900-24-031413-index.htm 8-K - DATASEA INC. (0001631282) (Filer) DTSS 2024-04-09 11:00:51 8.59 8.46 1.07% DTSS 2024-04-09 12:00:57 8.59 8.52 1.43% DTSS 2024-04-09 13:01:00 8.70 8.42 1.31% DTSS 2024-04-09 14:01:10 8.70 8.60 1.31% DTSS 2024-04-09 15:01:06 8.69 8.56 1.91% DTSS 2024-04-09 16:00:57 8.77 8.40 0.12% DTSS 2024-04-09 17:00:59 8.77 8.41 0.12% DTSS 2024-04-09 18:01:00 8.77 8.35 0.00% DTSS 2024-04-09 20:00:53 0.00 0.00 0.00% 2024-04-10 DTSS 2024-04-10 04:01:19 8.83 0.00 0.00% DTSS 2024-04-10 05:00:50 8.83 7.35 0.00% DTSS 2024-04-10 06:01:08 8.83 7.44 0.00% DTSS 2024-04-10 08:01:07 8.83 7.65 0.00% DTSS 2024-04-10 09:00:48 8.83 7.51 0.00% DTSS 2024-04-10 10:01:09 8.59 8.31 -0.60% DTSS 2024-04-10 11:00:52 8.47 8.31 1.31% DTSS 2024-04-10 12:00:52 8.60 8.49 2.26% DTSS 2024-04-10 13:00:52 8.67 8.52 2.38% DTSS 2024-04-10 14:01:01 8.67 8.50 2.14% DTSS 2024-04-10 15:00:50 8.60 8.50 1.90% DTSS 2024-04-10 16:01:00 8.95 8.55 3.10% DTSS 2024-04-10 17:00:51 8.85 8.51 3.09% DTSS 2024-04-10 19:00:47 9.00 8.51 3.09% DTSS 2024-04-10 20:01:02 0.00 0.00 3.09% 2024-04-11 DTSS 2024-04-11 04:01:03 9.10 0.00 3.09% DTSS 2024-04-11 05:01:00 9.10 8.30 3.09% DTSS 2024-04-11 07:00:54 9.10 8.19 3.09% DTSS 2024-04-11 09:00:51 9.10 8.30 3.09% DTSS 2024-04-11 10:00:58 8.70 8.50 -0.83% DTSS 2024-04-11 11:00:54 8.70 8.54 -1.31% DTSS 2024-04-11 12:01:05 8.70 8.47 -0.59% DTSS 2024-04-11 13:00:53 8.56 8.46 -1.31% DTSS 2024-04-11 14:00:59 8.64 8.50 -1.90% DTSS 2024-04-11 15:00:54 8.57 8.50 -1.90% DTSS 2024-04-11 16:00:51 8.60 8.30 -3.80% DTSS 2024-04-11 17:00:56 8.34 8.30 -3.69% DTSS 2024-04-11 18:00:54 8.66 8.30 -3.81% DTSS 2024-04-11 20:00:57 0.00 0.00 -3.81% 2024-04-12 DTSS 2024-04-12 04:01:01 8.70 0.00 -3.81% DTSS 2024-04-12 05:00:59 8.70 7.60 -3.81% DTSS 2024-04-12 09:00:43 8.70 8.19 -3.81% DTSS 2024-04-12 10:01:14 8.50 8.25 0.00% DTSS 2024-04-12 11:00:58 8.50 8.30 0.00% DTSS 2024-04-12 12:00:50 8.44 8.31 -0.35% DTSS 2024-04-12 13:00:54 8.49 8.30 -0.46% DTSS 2024-04-12 14:00:49 8.41 8.25 -0.12% DTSS 2024-04-12 15:00:52 8.33 8.26 -0.69% DTSS 2024-04-12 16:01:04 8.42 8.25 0.23% DTSS 2024-04-12 17:00:50 8.42 8.25 0.24% DTSS 2024-04-12 18:00:57 8.70 8.25 0.24% DTSS 2024-04-12 19:01:04 8.47 8.25 0.24% DTSS 2024-04-12 20:00:59 0.00 0.00 0.24% 2024-04-15 DTSS 2024-04-15 04:00:57 12.00 0.00 0.24% DTSS 2024-04-15 05:00:46 9.08 7.14 0.24% DTSS 2024-04-15 08:00:55 9.08 7.80 0.24% DTSS 2024-04-15 09:00:47 9.75 7.80 0.24% DTSS 2024-04-15 10:00:58 8.25 8.00 -3.23% DTSS 2024-04-15 11:00:55 8.17 8.00 -3.83% DTSS 2024-04-15 12:00:53 8.33 8.19 -1.44% DTSS 2024-04-15 13:00:56 8.23 8.16 -2.16% DTSS 2024-04-15 14:01:01 8.25 8.11 -2.16% DTSS 2024-04-15 15:00:54 8.19 8.12 -2.75% DTSS 2024-04-15 16:00:54 8.31 7.93 -3.35% DTSS 2024-04-15 18:00:57 8.09 7.93 -3.35% DTSS 2024-04-15 20:00:57 0.00 0.00 -3.35% 2024-04-16 DTSS 2024-04-16 05:00:44 9.28 6.50 -3.35% DTSS 2024-04-16 08:00:55 8.90 6.50 -3.35% DTSS 2024-04-16 09:00:45 8.90 7.20 -3.35% DTSS 2024-04-16 10:00:57 8.07 7.86 -1.08% DTSS 2024-04-16 11:00:55 8.07 7.93 -0.24% DTSS 2024-04-16 12:00:56 8.22 8.02 0.12% DTSS 2024-04-16 13:00:41 8.02 7.95 -1.31% DTSS 2024-04-16 14:00:57 8.10 7.92 -1.31% DTSS 2024-04-16 15:00:49 7.99 7.90 -2.03% DTSS 2024-04-16 16:01:00 8.24 7.82 -2.75% DTSS 2024-04-16 17:00:52 8.24 7.82 -2.84% DTSS 2024-04-16 20:00:54 0.00 0.00 -2.84% 2024-04-17 DTSS 2024-04-17 04:01:02 0.00 7.50 -2.84% DTSS 2024-04-17 05:01:01 8.66 7.50 -2.84% DTSS 2024-04-17 07:00:57 7.98 7.00 -2.84% DTSS 2024-04-17 09:00:43 7.98 7.50 -2.84% DTSS 2024-04-17 10:01:07 8.30 8.04 1.48% DTSS 2024-04-17 11:00:48 7.77 7.55 -4.08% DTSS 2024-04-17 13:00:54 7.68 7.55 -3.46% DTSS 2024-04-17 14:00:59 7.70 7.46 -5.44% DTSS 2024-04-17 15:00:49 8.02 7.30 -6.18% DTSS 2024-04-17 16:00:55 7.60 7.21 -8.41% DTSS 2024-04-17 17:01:01 7.60 7.21 -8.52% DTSS 2024-04-17 19:00:52 7.60 7.21 -4.89% DTSS 2024-04-17 20:00:57 0.00 0.00 -4.89% 2024-04-18 DTSS 2024-04-18 04:00:53 8.04 0.00 -4.89% DTSS 2024-04-18 05:00:42 8.04 6.68 -4.89% DTSS 2024-04-18 09:00:46 7.92 6.41 -4.89% DTSS 2024-04-18 10:01:10 7.44 7.15 0.00% DTSS 2024-04-18 11:00:51 7.40 7.34 2.51% DTSS 2024-04-18 12:00:54 7.38 7.25 0.50% DTSS 2024-04-18 14:00:59 7.38 7.26 0.13% DTSS 2024-04-18 15:00:52 7.58 7.25 1.25% DTSS 2024-04-18 16:01:00 7.60 7.27 2.88% DTSS 2024-04-18 17:00:56 7.60 7.27 3.15% DTSS 2024-04-18 20:00:59 0.00 0.00 3.15% 2024-04-19 DTSS 2024-04-19 04:00:54 12.00 0.00 3.15% DTSS 2024-04-19 05:00:53 8.72 6.70 3.15% DTSS 2024-04-19 10:01:09 7.67 7.52 0.00% DTSS 2024-04-19 11:00:49 7.38 7.31 -3.15% DTSS 2024-04-19 12:01:02 7.49 7.20 -3.01%