Dezhan HealthCare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.610	2.640	2.570	2.630	2.630	25,378,815
2024-04-25	2.630	2.690	2.600	2.630	2.630	41,094,968
2024-04-24	2.700	2.740	2.680	2.740	2.740	16,833,729
2024-04-23	2.690	2.730	2.670	2.710	2.710	14,878,400
2024-04-22	2.700	2.740	2.660	2.690	2.690	16,437,901
2024-04-19	2.710	2.750	2.690	2.700	2.700	14,753,200
2024-04-18	2.790	2.790	2.730	2.730	2.730	22,134,932
2024-04-17	2.650	2.780	2.650	2.770	2.770	37,702,296
2024-04-16	2.890	2.900	2.610	2.610	2.610	53,786,132
2024-04-15	2.810	2.910	2.690	2.900	2.900	48,157,432
2024-04-12	2.920	2.940	2.820	2.820	2.820	21,249,114
2024-04-11	2.850	2.910	2.840	2.880	2.880	14,319,409
2024-04-10	2.920	2.930	2.850	2.870	2.870	17,941,410
2024-04-09	2.890	2.930	2.850	2.930	2.930	18,696,421
2024-04-08	2.970	2.980	2.890	2.900	2.900	23,387,219
2024-04-03	2.970	2.990	2.930	2.970	2.970	18,925,792
2024-04-02	2.950	3.010	2.940	2.960	2.960	26,133,943
2024-04-01	2.900	2.960	2.890	2.960	2.960	23,274,250
2024-03-29	2.920	2.950	2.870	2.900	2.900	15,103,500
2024-03-28	2.830	2.950	2.780	2.910	2.910	42,323,499
2024-03-27	2.870	3.070	2.860	2.900	2.900	50,137,200
2024-03-26	2.880	2.900	2.830	2.870	2.870	19,989,105
2024-03-25	2.910	2.960	2.880	2.880	2.880	25,981,729
2024-03-22	2.990	2.990	2.900	2.910	2.910	21,917,506
2024-03-21	3.000	3.030	2.970	2.980	2.980	19,523,169
2024-03-20	2.980	3.020	2.970	3.010	3.010	21,219,600
2024-03-19	3.000	3.050	2.980	3.000	3.000	29,239,674
2024-03-18	2.920	3.010	2.910	3.000	3.000	31,869,512
2024-03-15	2.900	2.930	2.870	2.910	2.910	22,526,595
2024-03-14	2.980	3.010	2.870	2.900	2.900	33,462,350
2024-03-13	2.900	2.930	2.860	2.900	2.900	25,280,500
2024-03-12	2.870	2.930	2.840	2.910	2.910	26,528,250
2024-03-11	2.820	2.860	2.790	2.860	2.860	28,415,364
2024-03-08	2.810	2.890	2.780	2.820	2.820	29,450,100
2024-03-07	2.810	2.850	2.770	2.780	2.780	19,885,700
2024-03-06	2.830	2.850	2.780	2.820	2.820	17,549,496
2024-03-05	2.880	2.880	2.820	2.830	2.830	23,401,019
2024-03-04	2.890	2.940	2.850	2.910	2.910	29,915,900
2024-03-01	2.910	2.910	2.840	2.880	2.880	26,896,645
2024-02-29	2.820	2.910	2.810	2.900	2.900	35,134,202
2024-02-28	3.030	3.120	2.840	2.860	2.860	57,653,695
2024-02-27	2.900	2.970	2.870	2.970	2.970	29,890,083
2024-02-26	2.880	2.940	2.850	2.890	2.890	29,219,998
2024-02-23	2.850	2.890	2.820	2.890	2.890	33,072,299
2024-02-22	2.800	2.860	2.800	2.850	2.850	26,328,874
2024-02-21	2.800	2.910	2.750	2.810	2.810	46,953,149
2024-02-20	2.730	2.940	2.700	2.860	2.860	53,649,750
2024-02-19	2.850	2.850	2.740	2.780	2.780	44,524,502
2024-02-08	2.490	2.740	2.480	2.710	2.710	54,009,097
2024-02-07	2.480	2.600	2.450	2.500	2.500	49,224,775
2024-02-06	2.330	2.530	2.230	2.460	2.460	47,944,312
2024-02-05	2.550	2.560	2.300	2.360	2.360	49,758,177
2024-02-02	2.720	2.770	2.470	2.560	2.560	43,432,500
2024-02-01	2.660	2.770	2.650	2.710	2.710	37,396,650
2024-01-31	2.820	2.850	2.680	2.690	2.690	33,775,200
2024-01-30	2.850	2.890	2.780	2.790	2.790	30,135,097
2024-01-29	3.130	3.130	2.900	2.900	2.900	44,065,450
2024-01-26	2.980	3.030	2.960	2.980	2.980	22,028,606
2024-01-25	2.860	2.990	2.850	2.980	2.980	28,330,789
2024-01-24	2.780	2.880	2.730	2.860	2.860	28,592,300

← NewerPage 11 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.