Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.750 | 2.780 | 2.700 | 2.770 | 2.770 | 25,618,297 |
| 2024-01-22 | 2.940 | 2.940 | 2.750 | 2.760 | 2.760 | 28,835,113 |
| 2024-01-19 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 20,965,638 |
| 2024-01-18 | 2.990 | 2.990 | 2.880 | 2.960 | 2.960 | 33,779,067 |
| 2024-01-17 | 3.070 | 3.100 | 3.000 | 3.000 | 3.000 | 19,624,345 |
| 2024-01-16 | 3.120 | 3.120 | 3.040 | 3.090 | 3.090 | 20,200,816 |
| 2024-01-15 | 3.110 | 3.150 | 3.060 | 3.130 | 3.130 | 17,496,401 |
| 2024-01-12 | 3.150 | 3.190 | 3.110 | 3.110 | 3.110 | 21,160,099 |
| 2024-01-11 | 3.160 | 3.200 | 3.100 | 3.170 | 3.170 | 24,714,726 |
| 2024-01-10 | 3.120 | 3.170 | 3.070 | 3.110 | 3.110 | 20,080,026 |
| 2024-01-09 | 3.170 | 3.200 | 3.100 | 3.130 | 3.130 | 51,002,843 |
| 2024-01-08 | 3.170 | 3.300 | 3.150 | 3.180 | 3.180 | 57,671,519 |
| 2024-01-05 | 3.250 | 3.290 | 3.170 | 3.190 | 3.190 | 23,659,602 |
| 2024-01-04 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 20,648,489 |
| 2024-01-03 | 3.230 | 3.300 | 3.220 | 3.250 | 3.250 | 24,019,796 |
| 2024-01-02 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 21,893,732 |
| 2023-12-29 | 3.220 | 3.280 | 3.210 | 3.270 | 3.270 | 21,864,473 |
| 2023-12-28 | 3.180 | 3.250 | 3.160 | 3.230 | 3.230 | 30,271,093 |
| 2023-12-27 | 3.250 | 3.250 | 3.180 | 3.200 | 3.200 | 46,921,255 |
| 2023-12-26 | 3.230 | 3.330 | 3.170 | 3.250 | 3.250 | 43,264,600 |
| 2023-12-25 | 3.210 | 3.250 | 3.190 | 3.230 | 3.230 | 17,364,600 |
| 2023-12-22 | 3.280 | 3.290 | 3.220 | 3.230 | 3.230 | 18,999,023 |
| 2023-12-21 | 3.260 | 3.290 | 3.210 | 3.280 | 3.280 | 20,167,496 |
| 2023-12-20 | 3.310 | 3.340 | 3.250 | 3.250 | 3.250 | 17,888,224 |
| 2023-12-19 | 3.350 | 3.350 | 3.290 | 3.320 | 3.320 | 20,353,750 |
| 2023-12-18 | 3.360 | 3.400 | 3.330 | 3.340 | 3.340 | 22,114,107 |
| 2023-12-15 | 3.420 | 3.430 | 3.350 | 3.350 | 3.350 | 27,416,400 |
| 2023-12-14 | 3.450 | 3.500 | 3.410 | 3.420 | 3.420 | 26,428,950 |
| 2023-12-13 | 3.460 | 3.530 | 3.430 | 3.460 | 3.460 | 26,292,700 |
| 2023-12-12 | 3.400 | 3.480 | 3.400 | 3.450 | 3.450 | 20,369,009 |
| 2023-12-11 | 3.390 | 3.460 | 3.380 | 3.420 | 3.420 | 24,277,000 |
| 2023-12-08 | 3.430 | 3.480 | 3.400 | 3.420 | 3.420 | 26,584,920 |
| 2023-12-07 | 3.500 | 3.520 | 3.450 | 3.450 | 3.450 | 27,110,500 |
| 2023-12-06 | 3.500 | 3.550 | 3.480 | 3.520 | 3.520 | 32,309,015 |
| 2023-12-05 | 3.570 | 3.610 | 3.510 | 3.510 | 3.510 | 41,960,720 |
| 2023-12-04 | 3.580 | 3.590 | 3.500 | 3.580 | 3.580 | 32,473,200 |
| 2023-12-01 | 3.500 | 3.570 | 3.500 | 3.560 | 3.560 | 23,020,100 |
| 2023-11-30 | 3.520 | 3.540 | 3.480 | 3.520 | 3.520 | 25,582,800 |
| 2023-11-29 | 3.600 | 3.600 | 3.510 | 3.520 | 3.520 | 31,548,681 |
| 2023-11-28 | 3.580 | 3.620 | 3.510 | 3.590 | 3.590 | 41,046,745 |
| 2023-11-27 | 3.650 | 3.680 | 3.570 | 3.580 | 3.580 | 55,529,900 |
| 2023-11-24 | 3.660 | 3.740 | 3.620 | 3.650 | 3.650 | 57,680,934 |
| 2023-11-23 | 3.610 | 3.710 | 3.600 | 3.670 | 3.670 | 65,839,826 |
| 2023-11-22 | 3.590 | 3.660 | 3.570 | 3.610 | 3.610 | 63,549,739 |
| 2023-11-21 | 3.610 | 3.650 | 3.550 | 3.590 | 3.590 | 43,602,300 |
| 2023-11-20 | 3.560 | 3.630 | 3.550 | 3.590 | 3.590 | 40,767,004 |
| 2023-11-17 | 3.510 | 3.560 | 3.490 | 3.560 | 3.560 | 42,735,215 |
| 2023-11-16 | 3.630 | 3.630 | 3.510 | 3.520 | 3.520 | 59,201,451 |
| 2023-11-15 | 3.640 | 3.650 | 3.590 | 3.630 | 3.630 | 35,056,461 |
| 2023-11-14 | 3.600 | 3.650 | 3.580 | 3.630 | 3.630 | 36,923,859 |
| 2023-11-13 | 3.640 | 3.650 | 3.580 | 3.600 | 3.600 | 35,775,941 |
| 2023-11-10 | 3.590 | 3.660 | 3.590 | 3.620 | 3.620 | 40,358,241 |
| 2023-11-09 | 3.730 | 3.760 | 3.590 | 3.620 | 3.620 | 59,687,876 |
| 2023-11-08 | 3.710 | 3.790 | 3.680 | 3.730 | 3.730 | 52,889,100 |
| 2023-11-07 | 3.800 | 3.850 | 3.720 | 3.730 | 3.730 | 64,702,850 |
| 2023-11-06 | 3.690 | 3.820 | 3.690 | 3.780 | 3.780 | 65,509,441 |
| 2023-11-03 | 3.760 | 3.770 | 3.680 | 3.710 | 3.710 | 71,192,402 |
| 2023-11-02 | 3.730 | 3.830 | 3.680 | 3.780 | 3.780 | 94,419,545 |
| 2023-11-01 | 4.150 | 4.150 | 3.780 | 3.780 | 3.780 | 150,194,121 |
| 2023-10-31 | 3.800 | 3.960 | 3.750 | 3.860 | 3.860 | 85,080,249 |
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.