Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.100 | 3.180 | 3.070 | 3.070 | 3.070 | 10,334,600 |
| 2022-08-02 | 3.240 | 3.250 | 3.060 | 3.110 | 3.110 | 16,079,061 |
| 2022-08-01 | 3.240 | 3.280 | 3.230 | 3.240 | 3.240 | 7,168,900 |
| 2022-07-29 | 3.300 | 3.440 | 3.250 | 3.260 | 3.260 | 13,357,586 |
| 2022-07-28 | 3.290 | 3.310 | 3.270 | 3.290 | 3.290 | 6,651,548 |
| 2022-07-27 | 3.280 | 3.310 | 3.260 | 3.280 | 3.280 | 5,865,398 |
| 2022-07-26 | 3.310 | 3.320 | 3.240 | 3.280 | 3.280 | 6,893,403 |
| 2022-07-25 | 3.280 | 3.320 | 3.280 | 3.290 | 3.290 | 5,031,400 |
| 2022-07-22 | 3.310 | 3.350 | 3.250 | 3.280 | 3.280 | 6,711,940 |
| 2022-07-21 | 3.370 | 3.390 | 3.310 | 3.310 | 3.310 | 7,232,850 |
| 2022-07-20 | 3.290 | 3.360 | 3.290 | 3.360 | 3.360 | 8,172,031 |
| 2022-07-19 | 3.340 | 3.340 | 3.280 | 3.310 | 3.310 | 6,515,850 |
| 2022-07-18 | 3.200 | 3.330 | 3.180 | 3.330 | 3.330 | 10,533,490 |
| 2022-07-15 | 3.350 | 3.350 | 3.190 | 3.200 | 3.200 | 13,120,500 |
| 2022-07-14 | 3.360 | 3.380 | 3.330 | 3.350 | 3.350 | 4,949,350 |
| 2022-07-13 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 6,378,911 |
| 2022-07-12 | 3.440 | 3.450 | 3.350 | 3.360 | 3.360 | 9,729,200 |
| 2022-07-11 | 3.390 | 3.480 | 3.370 | 3.440 | 3.440 | 12,227,865 |
| 2022-07-08 | 3.350 | 3.410 | 3.350 | 3.390 | 3.390 | 8,139,700 |
| 2022-07-07 | 3.370 | 3.380 | 3.340 | 3.370 | 3.370 | 5,759,024 |
| 2022-07-06 | 3.430 | 3.430 | 3.350 | 3.370 | 3.370 | 9,234,001 |
| 2022-07-05 | 3.450 | 3.470 | 3.390 | 3.430 | 3.430 | 8,098,278 |
| 2022-07-04 | 3.460 | 3.500 | 3.430 | 3.450 | 3.450 | 8,893,300 |
| 2022-07-01 | 3.450 | 3.470 | 3.430 | 3.440 | 3.440 | 5,749,298 |
| 2022-06-30 | 3.440 | 3.500 | 3.440 | 3.450 | 3.450 | 8,985,247 |
| 2022-06-29 | 3.530 | 3.540 | 3.450 | 3.450 | 3.450 | 10,634,600 |
| 2022-06-28 | 3.440 | 3.470 | 3.430 | 3.470 | 3.470 | 7,771,801 |
| 2022-06-27 | 3.510 | 3.510 | 3.430 | 3.440 | 3.440 | 12,679,100 |
| 2022-06-24 | 3.510 | 3.520 | 3.470 | 3.480 | 3.480 | 7,600,050 |
| 2022-06-23 | 3.430 | 3.500 | 3.430 | 3.490 | 3.490 | 10,098,074 |
| 2022-06-22 | 3.480 | 3.500 | 3.420 | 3.440 | 3.440 | 11,556,751 |
| 2022-06-21 | 3.520 | 3.540 | 3.450 | 3.480 | 3.480 | 13,319,076 |
| 2022-06-20 | 3.500 | 3.550 | 3.460 | 3.510 | 3.510 | 11,742,724 |
| 2022-06-17 | 3.420 | 3.520 | 3.410 | 3.500 | 3.500 | 15,289,308 |
| 2022-06-16 | 3.410 | 3.470 | 3.400 | 3.440 | 3.440 | 12,433,901 |
| 2022-06-15 | 3.470 | 3.510 | 3.410 | 3.430 | 3.430 | 15,865,500 |
| 2022-06-14 | 3.360 | 3.460 | 3.330 | 3.440 | 3.440 | 15,804,100 |
| 2022-06-13 | 3.420 | 3.440 | 3.370 | 3.380 | 3.380 | 16,733,431 |
| 2022-06-10 | 3.280 | 3.550 | 3.270 | 3.440 | 3.440 | 29,694,926 |
| 2022-06-09 | 3.350 | 3.360 | 3.250 | 3.310 | 3.310 | 11,211,699 |
| 2022-06-08 | 3.320 | 3.350 | 3.260 | 3.310 | 3.310 | 13,952,038 |
| 2022-06-07 | 3.260 | 3.550 | 3.260 | 3.340 | 3.340 | 25,475,891 |
| 2022-06-06 | 3.250 | 3.290 | 3.230 | 3.280 | 3.280 | 8,165,612 |
| 2022-06-02 | 3.250 | 3.260 | 3.210 | 3.250 | 3.250 | 7,280,457 |
| 2022-06-01 | 3.290 | 3.320 | 3.230 | 3.250 | 3.250 | 11,038,915 |
| 2022-05-31 | 3.220 | 3.380 | 3.200 | 3.290 | 3.290 | 17,936,601 |
| 2022-05-30 | 3.200 | 3.240 | 3.170 | 3.220 | 3.220 | 9,552,892 |
| 2022-05-27 | 3.250 | 3.260 | 3.180 | 3.210 | 3.210 | 8,864,200 |
| 2022-05-26 | 3.250 | 3.270 | 3.190 | 3.230 | 3.230 | 12,001,979 |
| 2022-05-25 | 3.100 | 3.210 | 3.080 | 3.210 | 3.210 | 11,598,154 |
| 2022-05-24 | 3.260 | 3.260 | 3.070 | 3.080 | 3.080 | 13,768,948 |
| 2022-05-23 | 3.180 | 3.270 | 3.140 | 3.250 | 3.250 | 13,380,910 |
| 2022-05-20 | 3.150 | 3.190 | 3.120 | 3.160 | 3.160 | 8,903,132 |
| 2022-05-19 | 3.110 | 3.170 | 3.080 | 3.150 | 3.150 | 7,425,916 |
| 2022-05-18 | 3.170 | 3.210 | 3.130 | 3.140 | 3.140 | 7,311,408 |
| 2022-05-17 | 3.220 | 3.240 | 3.140 | 3.170 | 3.170 | 9,477,800 |
| 2022-05-16 | 3.270 | 3.350 | 3.220 | 3.230 | 3.230 | 8,581,979 |
| 2022-05-13 | 3.250 | 3.300 | 3.220 | 3.260 | 3.260 | 7,258,800 |
| 2022-05-12 | 3.200 | 3.270 | 3.170 | 3.230 | 3.230 | 9,362,700 |
| 2022-05-11 | 3.240 | 3.290 | 3.180 | 3.190 | 3.190 | 11,747,047 |
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.