Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.060 | 4.070 | 3.960 | 3.990 | 3.990 | 39,586,801 |
| 2026-01-15 | 4.180 | 4.190 | 4.030 | 4.060 | 4.060 | 64,900,291 |
| 2026-01-14 | 4.050 | 4.240 | 4.010 | 4.220 | 4.220 | 108,440,453 |
| 2026-01-13 | 4.000 | 4.130 | 3.990 | 4.070 | 4.070 | 76,819,415 |
| 2026-01-12 | 4.010 | 4.030 | 3.970 | 3.990 | 3.990 | 46,640,071 |
| 2026-01-09 | 3.850 | 3.990 | 3.850 | 3.990 | 3.990 | 48,227,961 |
| 2026-01-08 | 3.900 | 4.000 | 3.880 | 3.970 | 3.970 | 33,617,781 |
| 2026-01-07 | 3.930 | 3.950 | 3.890 | 3.900 | 3.900 | 26,378,617 |
| 2026-01-06 | 3.960 | 3.970 | 3.910 | 3.930 | 3.930 | 24,064,948 |
| 2026-01-05 | 3.850 | 3.940 | 3.830 | 3.940 | 3.940 | 24,363,001 |
| 2025-12-31 | 3.860 | 3.870 | 3.810 | 3.840 | 3.840 | 19,017,647 |
| 2025-12-30 | 3.880 | 3.890 | 3.830 | 3.860 | 3.860 | 17,107,172 |
| 2025-12-29 | 3.950 | 3.950 | 3.880 | 3.880 | 3.880 | 19,732,450 |
| 2025-12-26 | 4.010 | 4.010 | 3.940 | 3.940 | 3.940 | 22,502,100 |
| 2025-12-25 | 3.980 | 4.090 | 3.970 | 4.010 | 4.010 | 30,038,157 |
| 2025-12-24 | 3.980 | 3.980 | 3.890 | 3.980 | 3.980 | 24,704,890 |
| 2025-12-23 | 4.040 | 4.090 | 3.950 | 3.970 | 3.970 | 24,632,350 |
| 2025-12-22 | 3.960 | 4.100 | 3.930 | 4.040 | 4.040 | 37,674,473 |
| 2025-12-19 | 3.920 | 3.990 | 3.880 | 3.960 | 3.960 | 23,569,573 |
| 2025-12-18 | 3.830 | 4.000 | 3.830 | 3.930 | 3.930 | 31,363,203 |
| 2025-12-17 | 3.840 | 3.860 | 3.770 | 3.850 | 3.850 | 19,539,085 |
| 2025-12-16 | 3.860 | 3.900 | 3.800 | 3.820 | 3.820 | 17,710,135 |
| 2025-12-15 | 3.900 | 3.950 | 3.860 | 3.880 | 3.880 | 24,446,424 |
| 2025-12-12 | 3.860 | 3.900 | 3.830 | 3.880 | 3.880 | 17,428,500 |
| 2025-12-11 | 3.930 | 3.940 | 3.840 | 3.850 | 3.850 | 21,887,100 |
| 2025-12-10 | 3.910 | 3.930 | 3.880 | 3.920 | 3.920 | 18,737,650 |
| 2025-12-09 | 3.970 | 3.990 | 3.920 | 3.930 | 3.930 | 19,985,601 |
| 2025-12-08 | 4.010 | 4.050 | 3.980 | 3.990 | 3.990 | 23,419,343 |
| 2025-12-05 | 3.980 | 4.020 | 3.930 | 4.010 | 4.010 | 22,929,654 |
| 2025-12-04 | 4.010 | 4.020 | 3.950 | 3.980 | 3.980 | 23,059,438 |
| 2025-12-03 | 4.080 | 4.090 | 3.990 | 4.010 | 4.010 | 31,411,625 |
| 2025-12-02 | 4.120 | 4.140 | 4.060 | 4.080 | 4.080 | 23,584,242 |
| 2025-12-01 | 4.160 | 4.160 | 4.100 | 4.110 | 4.110 | 29,948,858 |
| 2025-11-28 | 4.110 | 4.200 | 4.070 | 4.160 | 4.160 | 30,786,100 |
| 2025-11-27 | 4.120 | 4.150 | 4.090 | 4.110 | 4.110 | 31,015,801 |
| 2025-11-26 | 4.160 | 4.320 | 4.130 | 4.150 | 4.150 | 51,183,850 |
| 2025-11-25 | 4.140 | 4.210 | 4.130 | 4.160 | 4.160 | 28,705,804 |
| 2025-11-24 | 4.120 | 4.170 | 4.070 | 4.120 | 4.120 | 28,213,809 |
| 2025-11-21 | 4.280 | 4.330 | 4.090 | 4.110 | 4.110 | 47,236,048 |
| 2025-11-20 | 4.320 | 4.360 | 4.270 | 4.300 | 4.300 | 29,228,200 |
| 2025-11-19 | 4.400 | 4.420 | 4.260 | 4.300 | 4.300 | 40,327,583 |
| 2025-11-18 | 4.540 | 4.600 | 4.380 | 4.400 | 4.400 | 51,747,100 |
| 2025-11-17 | 4.580 | 4.710 | 4.500 | 4.530 | 4.530 | 59,356,302 |
| 2025-11-14 | 4.490 | 4.730 | 4.470 | 4.590 | 4.590 | 76,618,264 |
| 2025-11-13 | 4.410 | 4.520 | 4.390 | 4.500 | 4.500 | 47,809,438 |
| 2025-11-12 | 4.370 | 4.460 | 4.360 | 4.430 | 4.430 | 39,889,497 |
| 2025-11-11 | 4.420 | 4.450 | 4.360 | 4.380 | 4.380 | 40,413,335 |
| 2025-11-10 | 4.430 | 4.480 | 4.370 | 4.450 | 4.450 | 40,188,627 |
| 2025-11-07 | 4.540 | 4.560 | 4.450 | 4.450 | 4.450 | 49,169,176 |
| 2025-11-06 | 4.450 | 4.560 | 4.440 | 4.540 | 4.540 | 65,086,537 |
| 2025-11-05 | 4.380 | 4.520 | 4.370 | 4.470 | 4.470 | 55,475,161 |
| 2025-11-04 | 4.450 | 4.470 | 4.370 | 4.410 | 4.410 | 48,148,604 |
| 2025-11-03 | 4.380 | 4.480 | 4.320 | 4.470 | 4.470 | 75,773,908 |
| 2025-10-31 | 4.190 | 4.500 | 4.170 | 4.380 | 4.380 | 117,414,825 |
| 2025-10-30 | 4.290 | 4.290 | 4.150 | 4.160 | 4.160 | 47,402,541 |
| 2025-10-29 | 4.230 | 4.300 | 4.140 | 4.290 | 4.290 | 52,753,350 |
| 2025-10-28 | 4.210 | 4.320 | 4.160 | 4.250 | 4.250 | 54,529,194 |
| 2025-10-27 | 4.170 | 4.220 | 4.130 | 4.180 | 4.180 | 39,385,408 |
| 2025-10-24 | 4.230 | 4.260 | 4.150 | 4.170 | 4.170 | 49,568,343 |
| 2025-10-23 | 4.310 | 4.360 | 4.160 | 4.250 | 4.250 | 60,083,514 |
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.