Dezhan HealthCare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.050	3.080	3.030	3.070	3.070	8,243,501
2023-07-27	3.040	3.060	3.030	3.040	3.040	5,842,898
2023-07-26	3.030	3.050	3.020	3.050	3.050	8,195,299
2023-07-25	3.020	3.030	3.000	3.030	3.030	8,673,588
2023-07-24	3.000	3.020	2.960	3.010	3.010	6,734,800
2023-07-21	2.920	2.990	2.900	2.980	2.980	9,296,725
2023-07-20	2.940	2.960	2.920	2.920	2.920	5,914,000
2023-07-19	2.920	2.950	2.910	2.920	2.920	3,774,000
2023-07-18	2.910	2.920	2.890	2.920	2.920	3,357,589
2023-07-17	2.920	2.920	2.870	2.920	2.920	5,668,100
2023-07-14	2.970	2.970	2.940	2.940	2.940	4,304,294
2023-07-13	2.920	2.970	2.910	2.960	2.960	6,093,881
2023-07-12	2.960	2.960	2.900	2.910	2.910	6,396,336
2023-07-11	2.950	2.980	2.940	2.960	2.960	5,403,300
2023-07-10	2.950	2.960	2.930	2.960	2.960	4,464,850
2023-07-07	2.940	2.950	2.920	2.940	2.940	3,973,741
2023-07-06	2.940	2.970	2.930	2.940	2.940	5,033,209
2023-07-05	2.960	2.980	2.940	2.950	2.950	5,127,254
2023-07-04	2.980	2.990	2.950	2.960	2.960	5,697,811
2023-07-03	2.940	3.000	2.940	2.990	2.990	7,764,904
2023-06-30	2.900	2.960	2.900	2.940	2.940	6,700,750
2023-06-29	2.890	2.920	2.880	2.900	2.900	5,464,300
2023-06-28	2.910	2.910	2.850	2.890	2.890	5,000,500
2023-06-27	2.840	2.930	2.830	2.910	2.910	7,374,677
2023-06-26	2.910	2.910	2.830	2.850	2.850	8,695,364
2023-06-21	2.900	2.930	2.870	2.920	2.920	10,173,533
2023-06-20	2.980	2.990	2.900	2.900	2.900	15,249,937
2023-06-19	3.040	3.040	2.980	2.980	2.980	12,077,800
2023-06-16	3.030	3.070	3.020	3.030	3.030	11,533,735
2023-06-15	3.030	3.050	3.010	3.040	3.040	7,380,146
2023-06-14	3.030	3.050	3.020	3.030	3.030	7,003,715
2023-06-13	3.040	3.050	3.020	3.030	3.030	5,310,393
2023-06-12	3.050	3.070	3.000	3.050	3.050	10,470,691
2023-06-09	3.050	3.080	3.040	3.050	3.050	5,900,068
2023-06-08	3.080	3.080	3.020	3.050	3.050	8,987,501
2023-06-07	3.080	3.100	3.010	3.060	3.060	14,185,368
2023-06-06	3.120	3.230	3.080	3.100	3.100	19,732,321
2023-06-05	3.130	3.140	3.100	3.130	3.130	8,828,494
2023-06-02	3.130	3.140	3.100	3.120	3.120	8,796,700
2023-06-01	3.150	3.170	3.120	3.120	3.120	13,041,003
2023-05-31	3.180	3.200	3.140	3.150	3.150	7,962,714
2023-05-30	3.210	3.230	3.130	3.180	3.180	9,135,947
2023-05-29	3.230	3.280	3.210	3.220	3.220	7,991,152
2023-05-26	3.190	3.250	3.160	3.230	3.230	9,852,150
2023-05-25	3.210	3.220	3.150	3.200	3.200	11,723,508
2023-05-24	3.260	3.280	3.210	3.210	3.210	9,629,378
2023-05-23	3.270	3.320	3.270	3.270	3.270	10,720,294
2023-05-22	3.300	3.320	3.260	3.270	3.270	9,692,400
2023-05-19	3.280	3.320	3.270	3.300	3.300	9,053,793
2023-05-18	3.280	3.310	3.260	3.290	3.290	12,114,115
2023-05-17	3.240	3.270	3.210	3.260	3.260	9,448,785
2023-05-16	3.220	3.270	3.200	3.250	3.250	11,729,142
2023-05-15	3.250	3.260	3.160	3.230	3.230	11,982,745
2023-05-12	3.280	3.290	3.210	3.230	3.230	11,911,150
2023-05-11	3.270	3.380	3.250	3.260	3.260	15,091,800
2023-05-10	3.280	3.300	3.250	3.260	3.260	12,392,777
2023-05-09	3.330	3.330	3.270	3.280	3.280	15,660,349
2023-05-08	3.310	3.410	3.260	3.310	3.310	15,143,968
2023-05-05	3.320	3.360	3.240	3.290	3.290	17,780,601
2023-05-04	3.250	3.520	3.230	3.320	3.320	32,562,406

← NewerPage 14 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.