Dezhan HealthCare Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.210	2.280	2.200	2.260	2.260	14,018,700
2024-07-24	2.310	2.320	2.230	2.230	2.230	27,755,600
2024-07-23	2.350	2.370	2.320	2.320	2.320	19,707,521
2024-07-22	2.360	2.370	2.320	2.350	2.350	20,263,422
2024-07-19	2.410	2.440	2.360	2.370	2.370	26,205,901
2024-07-18	2.330	2.440	2.290	2.400	2.400	32,337,932
2024-07-17	2.310	2.350	2.290	2.340	2.340	21,847,973
2024-07-16	2.320	2.330	2.280	2.310	2.310	20,622,823
2024-07-15	2.380	2.390	2.310	2.310	2.310	30,020,751
2024-07-12	2.400	2.460	2.380	2.420	2.420	37,745,900
2024-07-11	2.420	2.440	2.360	2.390	2.390	43,992,496
2024-07-10	2.350	2.400	2.310	2.350	2.350	36,147,098
2024-07-09	2.430	2.440	2.310	2.370	2.370	55,695,468
2024-07-08	2.480	2.610	2.320	2.440	2.440	89,687,938
2024-07-05	2.180	2.420	2.160	2.420	2.420	47,894,672
2024-07-04	2.270	2.280	2.180	2.200	2.200	35,799,389
2024-07-03	2.320	2.390	2.260	2.260	2.260	47,823,065
2024-07-02	2.260	2.310	2.230	2.260	2.260	56,761,508
2024-07-01	2.150	2.290	2.150	2.290	2.290	48,177,596
2024-06-28	2.150	2.180	2.060	2.080	2.080	23,838,022
2024-06-27	2.240	2.250	2.140	2.140	2.140	18,581,700
2024-06-26	2.140	2.250	2.120	2.240	2.240	19,500,752
2024-06-25	2.110	2.150	2.090	2.130	2.130	15,681,356
2024-06-24	2.210	2.210	2.090	2.100	2.100	14,840,854
2024-06-21	2.190	2.250	2.160	2.200	2.200	11,086,059
2024-06-20	2.240	2.290	2.190	2.190	2.190	17,127,519
2024-06-19	2.280	2.290	2.240	2.240	2.240	9,453,944
2024-06-18	2.260	2.290	2.240	2.270	2.270	9,831,700
2024-06-17	2.280	2.290	2.240	2.260	2.260	9,484,586
2024-06-14	2.270	2.300	2.250	2.290	2.290	14,326,250
2024-06-13	2.330	2.360	2.270	2.290	2.290	13,459,075
2024-06-12	2.300	2.370	2.290	2.340	2.340	14,217,200
2024-06-11	2.280	2.330	2.260	2.300	2.300	13,792,350
2024-06-07	2.270	2.310	2.260	2.310	2.310	18,868,085
2024-06-06	2.350	2.360	2.180	2.230	2.230	33,366,752
2024-06-05	2.380	2.410	2.350	2.350	2.350	12,403,201
2024-06-04	2.360	2.420	2.340	2.400	2.400	16,493,723
2024-06-03	2.540	2.540	2.410	2.430	2.430	24,140,343
2024-05-31	2.490	2.550	2.480	2.540	2.540	14,498,404
2024-05-30	2.490	2.520	2.440	2.480	2.480	14,219,644
2024-05-29	2.500	2.540	2.470	2.490	2.490	14,596,800
2024-05-28	2.560	2.560	2.510	2.510	2.510	11,938,783
2024-05-27	2.550	2.580	2.510	2.550	2.550	14,872,436
2024-05-24	2.580	2.600	2.550	2.560	2.560	15,387,569
2024-05-23	2.640	2.650	2.570	2.580	2.580	29,202,160
2024-05-22	2.690	2.720	2.650	2.670	2.670	24,175,632
2024-05-21	2.710	2.710	2.630	2.640	2.640	22,464,600
2024-05-20	2.690	2.720	2.670	2.700	2.700	23,112,571
2024-05-17	2.680	2.720	2.650	2.690	2.690	23,671,402
2024-05-16	2.720	2.740	2.670	2.680	2.680	22,271,840
2024-05-15	2.780	2.790	2.710	2.720	2.720	18,896,711
2024-05-14	2.790	2.820	2.770	2.790	2.790	23,669,669
2024-05-13	2.900	2.900	2.760	2.770	2.770	31,800,799
2024-05-10	2.980	3.000	2.850	2.870	2.870	39,544,434
2024-05-09	2.940	3.020	2.910	2.960	2.960	53,296,070
2024-05-08	3.010	3.100	2.930	2.990	2.990	85,085,972
2024-05-07	2.920	2.950	2.860	2.940	2.940	37,561,772
2024-05-06	2.800	2.910	2.800	2.890	2.890	42,282,554
2024-04-30	2.750	2.860	2.710	2.820	2.820	40,228,400
2024-04-29	2.620	2.750	2.620	2.750	2.750	31,377,361

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-01	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.