Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.190 | 3.250 | 3.130 | 3.240 | 3.240 | 14,913,841 |
| 2023-04-27 | 3.140 | 3.250 | 3.130 | 3.230 | 3.230 | 18,291,374 |
| 2023-04-26 | 3.090 | 3.150 | 3.070 | 3.130 | 3.130 | 12,035,546 |
| 2023-04-25 | 3.170 | 3.170 | 3.060 | 3.100 | 3.100 | 15,499,269 |
| 2023-04-24 | 3.130 | 3.230 | 3.090 | 3.160 | 3.160 | 20,640,970 |
| 2023-04-21 | 3.140 | 3.190 | 3.110 | 3.110 | 3.110 | 14,579,066 |
| 2023-04-20 | 3.200 | 3.200 | 3.130 | 3.140 | 3.140 | 15,421,815 |
| 2023-04-19 | 3.260 | 3.260 | 3.180 | 3.200 | 3.200 | 17,411,601 |
| 2023-04-18 | 3.320 | 3.330 | 3.240 | 3.240 | 3.240 | 18,897,600 |
| 2023-04-17 | 3.350 | 3.360 | 3.310 | 3.320 | 3.320 | 13,558,477 |
| 2023-04-14 | 3.390 | 3.430 | 3.340 | 3.340 | 3.340 | 16,444,895 |
| 2023-04-13 | 3.320 | 3.400 | 3.300 | 3.380 | 3.380 | 18,577,717 |
| 2023-04-12 | 3.350 | 3.400 | 3.330 | 3.340 | 3.340 | 13,080,794 |
| 2023-04-11 | 3.380 | 3.380 | 3.300 | 3.350 | 3.350 | 14,353,360 |
| 2023-04-10 | 3.450 | 3.460 | 3.350 | 3.360 | 3.360 | 19,477,315 |
| 2023-04-07 | 3.450 | 3.470 | 3.430 | 3.460 | 3.460 | 14,102,924 |
| 2023-04-06 | 3.380 | 3.470 | 3.380 | 3.420 | 3.420 | 12,560,021 |
| 2023-04-04 | 3.400 | 3.430 | 3.370 | 3.390 | 3.390 | 11,012,477 |
| 2023-04-03 | 3.410 | 3.520 | 3.380 | 3.410 | 3.410 | 18,517,349 |
| 2023-03-31 | 3.320 | 3.430 | 3.310 | 3.410 | 3.410 | 22,959,022 |
| 2023-03-30 | 3.310 | 3.340 | 3.270 | 3.300 | 3.300 | 11,707,400 |
| 2023-03-29 | 3.350 | 3.380 | 3.290 | 3.320 | 3.320 | 14,366,623 |
| 2023-03-28 | 3.360 | 3.390 | 3.310 | 3.360 | 3.360 | 18,946,612 |
| 2023-03-27 | 3.380 | 3.410 | 3.340 | 3.350 | 3.350 | 16,753,957 |
| 2023-03-24 | 3.450 | 3.470 | 3.370 | 3.380 | 3.380 | 18,704,200 |
| 2023-03-23 | 3.530 | 3.530 | 3.440 | 3.450 | 3.450 | 17,914,711 |
| 2023-03-22 | 3.520 | 3.550 | 3.480 | 3.530 | 3.530 | 11,955,501 |
| 2023-03-21 | 3.440 | 3.540 | 3.430 | 3.500 | 3.500 | 14,196,399 |
| 2023-03-20 | 3.550 | 3.550 | 3.410 | 3.420 | 3.420 | 25,816,757 |
| 2023-03-17 | 3.690 | 3.690 | 3.530 | 3.540 | 3.540 | 35,707,239 |
| 2023-03-16 | 3.730 | 3.790 | 3.670 | 3.670 | 3.670 | 23,339,286 |
| 2023-03-15 | 3.610 | 3.800 | 3.610 | 3.740 | 3.740 | 39,310,251 |
| 2023-03-14 | 3.660 | 3.820 | 3.550 | 3.650 | 3.650 | 39,325,576 |
| 2023-03-13 | 3.600 | 3.650 | 3.580 | 3.650 | 3.650 | 13,189,800 |
| 2023-03-10 | 3.680 | 3.680 | 3.630 | 3.640 | 3.640 | 11,739,061 |
| 2023-03-09 | 3.710 | 3.730 | 3.660 | 3.690 | 3.690 | 12,637,536 |
| 2023-03-08 | 3.720 | 3.750 | 3.680 | 3.700 | 3.700 | 14,632,123 |
| 2023-03-07 | 3.780 | 3.820 | 3.730 | 3.740 | 3.740 | 15,028,675 |
| 2023-03-06 | 3.820 | 3.830 | 3.760 | 3.780 | 3.780 | 13,771,225 |
| 2023-03-03 | 3.730 | 3.840 | 3.730 | 3.800 | 3.800 | 26,663,928 |
| 2023-03-02 | 3.760 | 3.790 | 3.720 | 3.730 | 3.730 | 14,272,673 |
| 2023-03-01 | 3.800 | 3.810 | 3.740 | 3.770 | 3.770 | 13,237,377 |
| 2023-02-28 | 3.680 | 3.790 | 3.670 | 3.780 | 3.780 | 16,282,650 |
| 2023-02-27 | 3.750 | 3.760 | 3.670 | 3.690 | 3.690 | 16,516,126 |
| 2023-02-24 | 3.800 | 3.810 | 3.720 | 3.750 | 3.750 | 20,874,700 |
| 2023-02-23 | 3.860 | 3.870 | 3.760 | 3.800 | 3.800 | 21,482,250 |
| 2023-02-22 | 3.830 | 3.870 | 3.820 | 3.850 | 3.850 | 14,032,458 |
| 2023-02-21 | 3.850 | 3.890 | 3.800 | 3.850 | 3.850 | 23,246,280 |
| 2023-02-20 | 3.830 | 3.850 | 3.770 | 3.830 | 3.830 | 24,253,525 |
| 2023-02-17 | 3.840 | 3.980 | 3.830 | 3.870 | 3.870 | 35,163,121 |
| 2023-02-16 | 3.900 | 3.950 | 3.790 | 3.830 | 3.830 | 43,809,761 |
| 2023-02-15 | 3.890 | 3.910 | 3.830 | 3.880 | 3.880 | 38,509,031 |
| 2023-02-14 | 3.790 | 3.930 | 3.770 | 3.910 | 3.910 | 75,693,706 |
| 2023-02-13 | 3.580 | 3.750 | 3.570 | 3.710 | 3.710 | 38,910,650 |
| 2023-02-10 | 3.590 | 3.620 | 3.570 | 3.580 | 3.580 | 12,060,024 |
| 2023-02-09 | 3.550 | 3.590 | 3.530 | 3.580 | 3.580 | 14,036,587 |
| 2023-02-08 | 3.610 | 3.610 | 3.550 | 3.560 | 3.560 | 14,088,530 |
| 2023-02-07 | 3.590 | 3.620 | 3.580 | 3.600 | 3.600 | 14,998,876 |
| 2023-02-06 | 3.630 | 3.650 | 3.590 | 3.590 | 3.590 | 15,645,700 |
| 2023-02-03 | 3.700 | 3.710 | 3.630 | 3.650 | 3.650 | 20,169,700 |
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.