Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.670 | 3.720 | 3.640 | 3.700 | 3.700 | 24,809,054 |
| 2023-02-01 | 3.640 | 3.670 | 3.590 | 3.670 | 3.670 | 30,031,482 |
| 2023-01-31 | 3.610 | 3.630 | 3.570 | 3.620 | 3.620 | 16,302,638 |
| 2023-01-30 | 3.640 | 3.650 | 3.600 | 3.640 | 3.640 | 19,126,344 |
| 2023-01-20 | 3.530 | 3.630 | 3.520 | 3.620 | 3.620 | 23,936,776 |
| 2023-01-19 | 3.530 | 3.560 | 3.510 | 3.530 | 3.530 | 13,437,910 |
| 2023-01-18 | 3.550 | 3.560 | 3.530 | 3.530 | 3.530 | 10,052,300 |
| 2023-01-17 | 3.610 | 3.610 | 3.550 | 3.550 | 3.550 | 12,555,900 |
| 2023-01-16 | 3.600 | 3.620 | 3.580 | 3.610 | 3.610 | 14,750,887 |
| 2023-01-13 | 3.590 | 3.630 | 3.570 | 3.600 | 3.600 | 14,399,616 |
| 2023-01-12 | 3.600 | 3.640 | 3.550 | 3.600 | 3.600 | 26,517,092 |
| 2023-01-11 | 3.540 | 3.600 | 3.500 | 3.600 | 3.600 | 27,040,039 |
| 2023-01-10 | 3.650 | 3.650 | 3.550 | 3.560 | 3.560 | 23,094,399 |
| 2023-01-09 | 3.630 | 3.660 | 3.590 | 3.660 | 3.660 | 29,518,186 |
| 2023-01-06 | 3.800 | 3.810 | 3.600 | 3.630 | 3.630 | 59,398,227 |
| 2023-01-05 | 3.830 | 3.860 | 3.770 | 3.820 | 3.820 | 40,647,618 |
| 2023-01-04 | 3.770 | 3.890 | 3.720 | 3.850 | 3.850 | 48,984,176 |
| 2023-01-03 | 3.750 | 3.820 | 3.700 | 3.780 | 3.780 | 42,333,237 |
| 2022-12-30 | 3.870 | 3.890 | 3.670 | 3.710 | 3.710 | 61,126,320 |
| 2022-12-29 | 3.820 | 4.000 | 3.680 | 3.890 | 3.890 | 72,529,469 |
| 2022-12-28 | 3.980 | 3.990 | 3.780 | 3.820 | 3.820 | 76,600,605 |
| 2022-12-27 | 4.070 | 4.100 | 3.880 | 4.020 | 4.020 | 76,646,089 |
| 2022-12-26 | 4.200 | 4.300 | 4.030 | 4.120 | 4.120 | 115,641,421 |
| 2022-12-23 | 4.210 | 4.550 | 4.210 | 4.380 | 4.380 | 139,493,891 |
| 2022-12-22 | 4.240 | 4.520 | 4.160 | 4.190 | 4.190 | 150,545,885 |
| 2022-12-21 | 3.840 | 4.190 | 3.770 | 4.190 | 4.190 | 82,192,558 |
| 2022-12-20 | 4.020 | 4.060 | 3.790 | 3.810 | 3.810 | 73,825,849 |
| 2022-12-19 | 4.170 | 4.330 | 4.000 | 4.030 | 4.030 | 130,512,336 |
| 2022-12-16 | 4.060 | 4.440 | 4.030 | 4.290 | 4.290 | 227,868,626 |
| 2022-12-15 | 4.010 | 4.320 | 3.760 | 4.040 | 4.040 | 175,945,562 |
| 2022-12-14 | 3.710 | 4.090 | 3.630 | 4.090 | 4.090 | 120,798,112 |
| 2022-12-13 | 3.710 | 3.830 | 3.610 | 3.720 | 3.720 | 37,559,755 |
| 2022-12-12 | 3.660 | 3.750 | 3.640 | 3.730 | 3.730 | 34,280,399 |
| 2022-12-09 | 3.630 | 3.690 | 3.590 | 3.650 | 3.650 | 23,630,549 |
| 2022-12-08 | 3.680 | 3.710 | 3.600 | 3.620 | 3.620 | 20,926,671 |
| 2022-12-07 | 3.570 | 3.710 | 3.520 | 3.680 | 3.680 | 32,897,895 |
| 2022-12-06 | 3.670 | 3.680 | 3.560 | 3.580 | 3.580 | 28,504,837 |
| 2022-12-05 | 3.690 | 3.750 | 3.650 | 3.670 | 3.670 | 27,135,865 |
| 2022-12-02 | 3.680 | 3.730 | 3.610 | 3.690 | 3.690 | 29,685,771 |
| 2022-12-01 | 3.810 | 3.830 | 3.670 | 3.690 | 3.690 | 41,464,074 |
| 2022-11-30 | 3.700 | 3.870 | 3.670 | 3.810 | 3.810 | 50,191,231 |
| 2022-11-29 | 3.620 | 3.750 | 3.610 | 3.730 | 3.730 | 38,757,997 |
| 2022-11-28 | 3.610 | 3.680 | 3.570 | 3.600 | 3.600 | 23,058,520 |
| 2022-11-25 | 3.650 | 3.670 | 3.540 | 3.640 | 3.640 | 23,786,732 |
| 2022-11-24 | 3.650 | 3.670 | 3.560 | 3.630 | 3.630 | 27,200,357 |
| 2022-11-23 | 3.670 | 3.670 | 3.530 | 3.600 | 3.600 | 32,880,416 |
| 2022-11-22 | 3.790 | 3.830 | 3.620 | 3.660 | 3.660 | 48,557,353 |
| 2022-11-21 | 3.810 | 3.830 | 3.730 | 3.790 | 3.790 | 38,640,836 |
| 2022-11-18 | 3.760 | 3.890 | 3.730 | 3.820 | 3.820 | 55,168,289 |
| 2022-11-17 | 3.700 | 3.820 | 3.680 | 3.760 | 3.760 | 49,637,581 |
| 2022-11-16 | 3.760 | 3.780 | 3.690 | 3.720 | 3.720 | 39,765,282 |
| 2022-11-15 | 3.750 | 3.760 | 3.650 | 3.730 | 3.730 | 61,205,672 |
| 2022-11-14 | 3.660 | 3.840 | 3.600 | 3.800 | 3.800 | 117,896,419 |
| 2022-11-11 | 3.560 | 3.870 | 3.530 | 3.630 | 3.630 | 148,185,501 |
| 2022-11-10 | 3.440 | 3.550 | 3.430 | 3.520 | 3.520 | 43,582,691 |
| 2022-11-09 | 3.430 | 3.560 | 3.400 | 3.490 | 3.490 | 51,889,828 |
| 2022-11-08 | 3.370 | 3.440 | 3.310 | 3.410 | 3.410 | 44,395,935 |
| 2022-11-07 | 3.330 | 3.400 | 3.320 | 3.370 | 3.370 | 48,076,357 |
| 2022-11-04 | 3.270 | 3.380 | 3.270 | 3.350 | 3.350 | 52,544,651 |
| 2022-11-03 | 3.280 | 3.320 | 3.240 | 3.300 | 3.300 | 37,899,839 |
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.