Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.260 | 3.360 | 3.230 | 3.290 | 3.290 | 41,402,691 |
| 2026-07-17 | 3.470 | 3.500 | 3.250 | 3.270 | 3.270 | 56,118,535 |
| 2026-07-16 | 3.430 | 3.550 | 3.350 | 3.510 | 3.510 | 51,035,543 |
| 2026-07-15 | 3.340 | 3.520 | 3.320 | 3.450 | 3.450 | 52,556,766 |
| 2026-07-14 | 3.250 | 3.380 | 3.210 | 3.370 | 3.370 | 42,095,664 |
| 2026-07-13 | 3.230 | 3.290 | 3.210 | 3.290 | 3.290 | 41,591,727 |
| 2026-07-10 | 3.110 | 3.290 | 3.080 | 3.230 | 3.230 | 49,601,273 |
| 2026-07-09 | 3.150 | 3.250 | 3.110 | 3.150 | 3.150 | 42,733,594 |
| 2026-07-08 | 3.120 | 3.430 | 3.080 | 3.260 | 3.260 | 58,699,273 |
| 2026-07-07 | 3.190 | 3.210 | 3.100 | 3.130 | 3.130 | 32,927,559 |
| 2026-07-06 | 3.180 | 3.310 | 3.150 | 3.240 | 3.240 | 45,030,855 |
| 2026-07-03 | 3.160 | 3.250 | 3.110 | 3.190 | 3.190 | 33,262,645 |
| 2026-07-02 | 3.140 | 3.230 | 3.120 | 3.150 | 3.150 | 38,134,496 |
| 2026-07-01 | 3.040 | 3.130 | 2.980 | 3.120 | 3.120 | 38,186,113 |
| 2026-06-30 | 3.120 | 3.130 | 3.010 | 3.030 | 3.030 | 39,382,594 |
| 2026-06-29 | 2.980 | 3.140 | 2.920 | 3.120 | 3.120 | 54,346,875 |
| 2026-06-26 | 3.010 | 3.040 | 2.930 | 2.990 | 2.990 | 37,555,410 |
| 2026-06-25 | 3.030 | 3.070 | 2.940 | 2.990 | 2.990 | 38,646,285 |
| 2026-06-24 | 3.170 | 3.190 | 3.050 | 3.050 | 3.050 | 65,151,324 |
| 2026-06-23 | 2.870 | 3.190 | 2.870 | 3.190 | 3.190 | 60,460,156 |
| 2026-06-22 | 2.960 | 2.960 | 2.750 | 2.900 | 2.900 | 48,489,039 |
| 2026-06-18 | 2.980 | 3.020 | 2.950 | 2.970 | 2.970 | 19,712,100 |
| 2026-06-17 | 3.030 | 3.040 | 2.960 | 3.000 | 3.000 | 23,076,859 |
| 2026-06-16 | 3.100 | 3.100 | 3.020 | 3.030 | 3.030 | 23,875,250 |
| 2026-06-15 | 3.110 | 3.150 | 3.060 | 3.080 | 3.080 | 25,653,199 |
| 2026-06-12 | 3.060 | 3.130 | 3.050 | 3.090 | 3.090 | 24,922,109 |
| 2026-06-11 | 3.100 | 3.160 | 3.030 | 3.050 | 3.050 | 22,142,160 |
| 2026-06-10 | 3.100 | 3.190 | 3.030 | 3.130 | 3.130 | 38,955,367 |
| 2026-06-09 | 3.030 | 3.100 | 2.980 | 3.070 | 3.070 | 30,388,107 |
| 2026-06-08 | 3.060 | 3.100 | 2.960 | 3.020 | 3.020 | 30,624,912 |
| 2026-06-05 | 3.120 | 3.150 | 3.030 | 3.100 | 3.100 | 31,252,850 |
| 2026-06-04 | 3.170 | 3.220 | 3.060 | 3.090 | 3.090 | 28,516,891 |
| 2026-06-03 | 3.260 | 3.260 | 3.150 | 3.170 | 3.170 | 35,529,641 |
| 2026-06-02 | 3.400 | 3.430 | 3.260 | 3.260 | 3.260 | 39,462,301 |
| 2026-06-01 | 3.310 | 3.470 | 3.300 | 3.410 | 3.410 | 38,892,539 |
| 2026-05-29 | 3.270 | 3.500 | 3.260 | 3.370 | 3.370 | 64,439,207 |
| 2026-05-28 | 3.320 | 3.340 | 3.230 | 3.270 | 3.270 | 33,446,602 |
| 2026-05-27 | 3.300 | 3.360 | 3.280 | 3.320 | 3.320 | 40,689,312 |
| 2026-05-26 | 3.350 | 3.360 | 3.260 | 3.280 | 3.280 | 42,217,922 |
| 2026-05-25 | 3.410 | 3.590 | 3.300 | 3.360 | 3.360 | 81,027,680 |
| 2026-05-22 | 3.620 | 3.690 | 3.430 | 3.440 | 3.440 | 109,485,102 |
| 2026-05-21 | 4.500 | 4.500 | 3.810 | 3.810 | 3.810 | 147,338,703 |
| 2026-05-20 | 4.340 | 4.360 | 4.190 | 4.230 | 4.230 | 63,585,059 |
| 2026-05-19 | 4.120 | 4.420 | 4.100 | 4.370 | 4.370 | 102,980,492 |
| 2026-05-18 | 3.940 | 4.140 | 3.820 | 4.110 | 4.110 | 68,079,297 |
| 2026-05-15 | 3.930 | 4.060 | 3.890 | 3.960 | 3.960 | 62,863,078 |
| 2026-05-14 | 3.960 | 4.020 | 3.890 | 3.930 | 3.930 | 50,261,699 |
| 2026-05-13 | 3.800 | 4.040 | 3.770 | 3.960 | 3.960 | 84,639,352 |
| 2026-05-12 | 3.780 | 4.010 | 3.740 | 3.810 | 3.810 | 81,689,438 |
| 2026-05-11 | 3.830 | 3.860 | 3.720 | 3.780 | 3.780 | 48,753,398 |
| 2026-05-08 | 3.740 | 3.920 | 3.680 | 3.840 | 3.840 | 59,413,859 |
| 2026-05-07 | 3.730 | 3.800 | 3.720 | 3.760 | 3.760 | 39,467,246 |
| 2026-05-06 | 3.640 | 3.770 | 3.610 | 3.720 | 3.720 | 46,458,422 |
| 2026-04-30 | 3.600 | 3.720 | 3.590 | 3.640 | 3.640 | 36,524,422 |
| 2026-04-29 | 3.550 | 3.640 | 3.510 | 3.620 | 3.620 | 37,929,406 |
| 2026-04-28 | 3.550 | 3.620 | 3.540 | 3.580 | 3.580 | 51,536,633 |
| 2026-04-27 | 3.350 | 3.580 | 3.300 | 3.540 | 3.540 | 58,280,406 |
| 2026-04-24 | 3.340 | 3.430 | 3.330 | 3.400 | 3.400 | 36,310,969 |
| 2026-04-23 | 3.320 | 3.420 | 3.310 | 3.370 | 3.370 | 37,240,754 |
| 2026-04-22 | 3.300 | 3.330 | 3.270 | 3.330 | 3.330 | 24,060,551 |
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.