Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.330 | 3.370 | 3.280 | 3.300 | 3.300 | 22,410,789 |
| 2026-04-20 | 3.370 | 3.370 | 3.320 | 3.340 | 3.340 | 20,679,840 |
| 2026-04-17 | 3.430 | 3.430 | 3.310 | 3.380 | 3.380 | 43,194,102 |
| 2026-04-16 | 3.490 | 3.490 | 3.420 | 3.440 | 3.440 | 25,991,910 |
| 2026-04-15 | 3.460 | 3.540 | 3.400 | 3.490 | 3.490 | 39,365,129 |
| 2026-04-14 | 3.470 | 3.470 | 3.360 | 3.430 | 3.430 | 25,801,369 |
| 2026-04-13 | 3.450 | 3.480 | 3.410 | 3.430 | 3.430 | 23,294,900 |
| 2026-04-10 | 3.480 | 3.550 | 3.430 | 3.470 | 3.470 | 23,062,510 |
| 2026-04-09 | 3.560 | 3.610 | 3.460 | 3.460 | 3.460 | 32,606,900 |
| 2026-04-08 | 3.560 | 3.620 | 3.520 | 3.580 | 3.580 | 31,471,660 |
| 2026-04-07 | 3.480 | 3.570 | 3.400 | 3.530 | 3.530 | 29,136,660 |
| 2026-04-03 | 3.600 | 3.610 | 3.480 | 3.480 | 3.480 | 36,662,359 |
| 2026-04-02 | 3.580 | 3.680 | 3.570 | 3.630 | 3.630 | 38,679,473 |
| 2026-04-01 | 3.550 | 3.600 | 3.460 | 3.600 | 3.600 | 34,984,262 |
| 2026-03-31 | 3.530 | 3.620 | 3.520 | 3.520 | 3.520 | 30,433,350 |
| 2026-03-30 | 3.450 | 3.540 | 3.430 | 3.530 | 3.530 | 36,658,391 |
| 2026-03-27 | 3.250 | 3.530 | 3.230 | 3.470 | 3.470 | 57,182,289 |
| 2026-03-26 | 3.310 | 3.380 | 3.270 | 3.280 | 3.280 | 20,505,199 |
| 2026-03-25 | 3.310 | 3.330 | 3.270 | 3.320 | 3.320 | 25,473,000 |
| 2026-03-24 | 3.200 | 3.280 | 3.150 | 3.280 | 3.280 | 41,902,121 |
| 2026-03-23 | 3.260 | 3.320 | 3.140 | 3.160 | 3.160 | 55,036,871 |
| 2026-03-20 | 3.510 | 3.540 | 3.370 | 3.370 | 3.370 | 35,108,121 |
| 2026-03-19 | 3.500 | 3.590 | 3.490 | 3.510 | 3.510 | 28,467,699 |
| 2026-03-18 | 3.550 | 3.570 | 3.480 | 3.530 | 3.530 | 29,060,100 |
| 2026-03-17 | 3.600 | 3.640 | 3.550 | 3.570 | 3.570 | 28,575,869 |
| 2026-03-16 | 3.580 | 3.610 | 3.550 | 3.590 | 3.590 | 26,499,699 |
| 2026-03-13 | 3.570 | 3.610 | 3.550 | 3.570 | 3.570 | 24,972,250 |
| 2026-03-12 | 3.570 | 3.610 | 3.550 | 3.560 | 3.560 | 19,973,660 |
| 2026-03-11 | 3.610 | 3.610 | 3.570 | 3.570 | 3.570 | 21,198,891 |
| 2026-03-10 | 3.630 | 3.650 | 3.590 | 3.620 | 3.620 | 21,366,699 |
| 2026-03-09 | 3.620 | 3.630 | 3.560 | 3.620 | 3.620 | 23,443,100 |
| 2026-03-06 | 3.550 | 3.660 | 3.530 | 3.650 | 3.650 | 28,707,061 |
| 2026-03-05 | 3.610 | 3.610 | 3.550 | 3.570 | 3.570 | 22,216,600 |
| 2026-03-04 | 3.540 | 3.610 | 3.510 | 3.560 | 3.560 | 23,837,840 |
| 2026-03-03 | 3.740 | 3.760 | 3.570 | 3.580 | 3.580 | 43,807,832 |
| 2026-03-02 | 3.850 | 3.860 | 3.730 | 3.750 | 3.750 | 48,460,566 |
| 2026-02-27 | 3.860 | 3.900 | 3.780 | 3.890 | 3.890 | 48,104,441 |
| 2026-02-26 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 22,222,250 |
| 2026-02-25 | 3.870 | 3.930 | 3.850 | 3.890 | 3.890 | 34,195,859 |
| 2026-02-24 | 3.900 | 3.900 | 3.830 | 3.850 | 3.850 | 42,557,680 |
| 2026-02-13 | 3.910 | 3.930 | 3.860 | 3.870 | 3.870 | 23,730,199 |
| 2026-02-12 | 3.930 | 3.950 | 3.870 | 3.920 | 3.920 | 24,827,430 |
| 2026-02-11 | 3.950 | 3.960 | 3.930 | 3.940 | 3.940 | 20,638,410 |
| 2026-02-10 | 3.990 | 4.010 | 3.950 | 3.960 | 3.960 | 25,287,750 |
| 2026-02-09 | 3.960 | 4.030 | 3.940 | 3.980 | 3.980 | 34,748,199 |
| 2026-02-06 | 3.940 | 4.050 | 3.910 | 3.940 | 3.940 | 43,092,129 |
| 2026-02-05 | 4.030 | 4.040 | 3.950 | 3.950 | 3.950 | 40,435,953 |
| 2026-02-04 | 4.070 | 4.070 | 4.010 | 4.050 | 4.050 | 42,358,121 |
| 2026-02-03 | 4.200 | 4.230 | 4.030 | 4.070 | 4.070 | 64,970,969 |
| 2026-02-02 | 4.180 | 4.420 | 4.110 | 4.120 | 4.120 | 115,730,094 |
| 2026-01-30 | 4.520 | 4.520 | 4.220 | 4.310 | 4.310 | 195,183,594 |
| 2026-01-29 | 4.160 | 4.170 | 4.160 | 4.170 | 4.170 | 48,539,922 |
| 2026-01-28 | 3.810 | 3.830 | 3.780 | 3.790 | 3.790 | 22,291,170 |
| 2026-01-27 | 3.880 | 3.890 | 3.770 | 3.800 | 3.800 | 37,532,688 |
| 2026-01-26 | 3.950 | 3.960 | 3.870 | 3.890 | 3.890 | 38,454,320 |
| 2026-01-23 | 3.920 | 3.960 | 3.900 | 3.960 | 3.960 | 29,646,891 |
| 2026-01-22 | 3.910 | 3.930 | 3.890 | 3.910 | 3.910 | 20,185,770 |
| 2026-01-21 | 3.900 | 3.940 | 3.860 | 3.910 | 3.910 | 22,924,840 |
| 2026-01-20 | 3.960 | 3.960 | 3.890 | 3.910 | 3.910 | 25,619,109 |
| 2026-01-19 | 3.960 | 3.970 | 3.940 | 3.960 | 3.960 | 21,195,189 |
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.