Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.730 | 3.910 | 3.700 | 3.820 | 3.820 | 93,894,425 |
| 2023-10-27 | 3.600 | 3.820 | 3.560 | 3.790 | 3.790 | 119,466,532 |
| 2023-10-26 | 3.600 | 3.750 | 3.530 | 3.670 | 3.670 | 109,868,350 |
| 2023-10-25 | 3.530 | 3.640 | 3.510 | 3.560 | 3.560 | 77,434,925 |
| 2023-10-24 | 3.550 | 3.650 | 3.540 | 3.570 | 3.570 | 65,558,891 |
| 2023-10-23 | 3.640 | 3.670 | 3.530 | 3.590 | 3.590 | 60,858,428 |
| 2023-10-20 | 3.430 | 3.760 | 3.410 | 3.700 | 3.700 | 117,909,233 |
| 2023-10-19 | 3.930 | 3.960 | 3.640 | 3.640 | 3.640 | 100,815,342 |
| 2023-10-18 | 4.060 | 4.080 | 3.900 | 4.040 | 4.040 | 130,784,131 |
| 2023-10-17 | 3.890 | 4.370 | 3.820 | 4.180 | 4.180 | 193,088,473 |
| 2023-10-16 | 4.020 | 4.160 | 3.910 | 4.050 | 4.050 | 180,638,521 |
| 2023-10-13 | 3.760 | 4.190 | 3.760 | 3.990 | 3.990 | 201,998,247 |
| 2023-10-12 | 3.880 | 3.980 | 3.730 | 3.830 | 3.830 | 135,724,319 |
| 2023-10-11 | 3.730 | 3.970 | 3.730 | 3.800 | 3.800 | 149,263,809 |
| 2023-10-10 | 4.100 | 4.140 | 3.820 | 3.820 | 3.820 | 203,617,789 |
| 2023-10-09 | 4.090 | 4.460 | 3.920 | 4.240 | 4.240 | 235,570,343 |
| 2023-09-28 | 4.620 | 4.620 | 4.090 | 4.270 | 4.270 | 324,837,111 |
| 2023-09-27 | 4.090 | 4.540 | 4.080 | 4.540 | 4.540 | 310,148,299 |
| 2023-09-26 | 4.500 | 4.700 | 4.100 | 4.130 | 4.130 | 363,840,758 |
| 2023-09-25 | 4.060 | 4.280 | 4.060 | 4.280 | 4.280 | 129,055,388 |
| 2023-09-22 | 3.560 | 3.890 | 3.510 | 3.890 | 3.890 | 255,931,856 |
| 2023-09-21 | 3.670 | 3.670 | 3.510 | 3.540 | 3.540 | 146,322,369 |
| 2023-09-20 | 3.370 | 3.730 | 3.340 | 3.730 | 3.730 | 183,103,662 |
| 2023-09-19 | 3.370 | 3.620 | 3.350 | 3.390 | 3.390 | 75,632,861 |
| 2023-09-18 | 3.340 | 3.450 | 3.330 | 3.410 | 3.410 | 61,876,271 |
| 2023-09-15 | 3.280 | 3.470 | 3.250 | 3.340 | 3.340 | 76,084,468 |
| 2023-09-14 | 3.350 | 3.490 | 3.300 | 3.330 | 3.330 | 79,506,451 |
| 2023-09-13 | 3.520 | 3.520 | 3.300 | 3.360 | 3.360 | 106,386,887 |
| 2023-09-12 | 3.180 | 3.490 | 3.180 | 3.490 | 3.490 | 52,677,883 |
| 2023-09-11 | 3.050 | 3.180 | 3.040 | 3.170 | 3.170 | 24,004,787 |
| 2023-09-08 | 3.060 | 3.090 | 3.050 | 3.060 | 3.060 | 12,056,700 |
| 2023-09-07 | 3.130 | 3.130 | 3.050 | 3.070 | 3.070 | 16,248,784 |
| 2023-09-06 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 13,133,274 |
| 2023-09-05 | 3.170 | 3.210 | 3.140 | 3.160 | 3.160 | 15,082,700 |
| 2023-09-04 | 3.140 | 3.200 | 3.130 | 3.190 | 3.190 | 20,790,206 |
| 2023-09-01 | 3.120 | 3.160 | 3.100 | 3.150 | 3.150 | 20,387,090 |
| 2023-08-31 | 3.090 | 3.150 | 3.060 | 3.140 | 3.140 | 29,866,009 |
| 2023-08-30 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 16,178,074 |
| 2023-08-29 | 3.040 | 3.110 | 3.020 | 3.110 | 3.110 | 18,354,955 |
| 2023-08-28 | 3.140 | 3.150 | 3.040 | 3.040 | 3.040 | 25,188,666 |
| 2023-08-25 | 2.990 | 3.070 | 2.980 | 3.010 | 3.010 | 18,023,300 |
| 2023-08-24 | 3.010 | 3.040 | 2.980 | 3.020 | 3.020 | 15,838,441 |
| 2023-08-23 | 3.070 | 3.090 | 3.000 | 3.010 | 3.010 | 20,212,948 |
| 2023-08-22 | 3.100 | 3.100 | 3.010 | 3.080 | 3.080 | 29,192,200 |
| 2023-08-21 | 3.100 | 3.130 | 3.060 | 3.070 | 3.070 | 36,712,102 |
| 2023-08-18 | 3.330 | 3.350 | 3.120 | 3.130 | 3.130 | 72,062,604 |
| 2023-08-17 | 3.430 | 3.480 | 3.300 | 3.340 | 3.340 | 79,641,935 |
| 2023-08-16 | 3.400 | 3.550 | 3.400 | 3.420 | 3.420 | 77,339,427 |
| 2023-08-15 | 3.400 | 3.590 | 3.280 | 3.470 | 3.470 | 92,419,573 |
| 2023-08-14 | 3.440 | 3.520 | 3.340 | 3.400 | 3.400 | 93,096,954 |
| 2023-08-11 | 3.410 | 3.770 | 3.360 | 3.540 | 3.540 | 140,995,314 |
| 2023-08-10 | 3.510 | 3.740 | 3.460 | 3.580 | 3.580 | 165,152,376 |
| 2023-08-09 | 3.170 | 3.400 | 3.090 | 3.400 | 3.400 | 44,348,295 |
| 2023-08-08 | 3.060 | 3.110 | 3.030 | 3.090 | 3.090 | 11,052,563 |
| 2023-08-07 | 3.100 | 3.110 | 3.040 | 3.060 | 3.060 | 8,993,314 |
| 2023-08-04 | 3.140 | 3.160 | 3.100 | 3.100 | 3.100 | 13,480,505 |
| 2023-08-03 | 3.110 | 3.160 | 3.090 | 3.150 | 3.150 | 15,176,752 |
| 2023-08-02 | 3.100 | 3.120 | 3.080 | 3.090 | 3.090 | 8,407,415 |
| 2023-08-01 | 3.100 | 3.110 | 3.080 | 3.110 | 3.110 | 9,757,659 |
| 2023-07-31 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 9,547,454 |
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.