Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.220 | 4.480 | 4.190 | 4.350 | 4.350 | 86,206,081 |
| 2025-10-21 | 4.150 | 4.330 | 4.150 | 4.230 | 4.230 | 71,449,599 |
| 2025-10-20 | 4.100 | 4.110 | 4.040 | 4.100 | 4.100 | 36,006,322 |
| 2025-10-17 | 4.060 | 4.250 | 4.050 | 4.070 | 4.070 | 63,504,627 |
| 2025-10-16 | 4.100 | 4.160 | 4.050 | 4.050 | 4.050 | 32,846,700 |
| 2025-10-15 | 4.070 | 4.130 | 4.020 | 4.120 | 4.120 | 35,725,550 |
| 2025-10-14 | 4.150 | 4.220 | 4.050 | 4.070 | 4.070 | 51,697,950 |
| 2025-10-13 | 4.100 | 4.200 | 4.060 | 4.130 | 4.130 | 58,913,417 |
| 2025-10-10 | 4.330 | 4.330 | 4.240 | 4.260 | 4.260 | 36,389,750 |
| 2025-10-09 | 4.370 | 4.380 | 4.240 | 4.330 | 4.330 | 68,411,813 |
| 2025-09-30 | 4.350 | 4.540 | 4.330 | 4.390 | 4.390 | 105,153,050 |
| 2025-09-29 | 4.290 | 4.330 | 4.170 | 4.240 | 4.240 | 62,625,367 |
| 2025-09-26 | 4.180 | 4.480 | 4.130 | 4.310 | 4.310 | 99,856,841 |
| 2025-09-25 | 4.220 | 4.250 | 4.150 | 4.190 | 4.190 | 46,081,190 |
| 2025-09-24 | 4.140 | 4.270 | 4.120 | 4.220 | 4.220 | 61,784,946 |
| 2025-09-23 | 4.350 | 4.370 | 3.990 | 4.160 | 4.160 | 96,242,302 |
| 2025-09-22 | 4.450 | 4.530 | 4.330 | 4.380 | 4.380 | 65,999,650 |
| 2025-09-19 | 4.510 | 4.520 | 4.360 | 4.360 | 4.360 | 74,050,156 |
| 2025-09-18 | 4.700 | 4.740 | 4.470 | 4.520 | 4.520 | 124,091,221 |
| 2025-09-17 | 4.850 | 4.930 | 4.680 | 4.690 | 4.690 | 133,633,398 |
| 2025-09-16 | 4.720 | 4.800 | 4.610 | 4.740 | 4.740 | 173,010,332 |
| 2025-09-15 | 4.310 | 4.720 | 4.310 | 4.720 | 4.720 | 105,711,635 |
| 2025-09-12 | 4.320 | 4.400 | 4.280 | 4.290 | 4.290 | 75,564,519 |
| 2025-09-11 | 4.200 | 4.350 | 4.060 | 4.340 | 4.340 | 108,456,401 |
| 2025-09-10 | 4.220 | 4.350 | 4.200 | 4.270 | 4.270 | 74,045,698 |
| 2025-09-09 | 4.230 | 4.350 | 4.180 | 4.220 | 4.220 | 88,907,078 |
| 2025-09-08 | 4.250 | 4.320 | 4.190 | 4.230 | 4.230 | 78,021,050 |
| 2025-09-05 | 4.290 | 4.300 | 4.110 | 4.260 | 4.260 | 106,374,334 |
| 2025-09-04 | 4.320 | 4.400 | 4.200 | 4.290 | 4.290 | 155,686,887 |
| 2025-09-03 | 4.150 | 4.370 | 4.070 | 4.320 | 4.320 | 192,931,786 |
| 2025-09-02 | 4.200 | 4.330 | 4.080 | 4.120 | 4.120 | 174,665,724 |
| 2025-09-01 | 3.830 | 4.180 | 3.810 | 4.180 | 4.180 | 119,519,805 |
| 2025-08-29 | 3.890 | 3.910 | 3.800 | 3.800 | 3.800 | 57,392,357 |
| 2025-08-28 | 3.810 | 3.870 | 3.770 | 3.870 | 3.870 | 70,471,512 |
| 2025-08-27 | 3.940 | 3.960 | 3.780 | 3.780 | 3.780 | 66,555,906 |
| 2025-08-26 | 4.000 | 4.010 | 3.920 | 3.940 | 3.940 | 62,622,256 |
| 2025-08-25 | 4.040 | 4.060 | 3.970 | 4.020 | 4.020 | 57,929,993 |
| 2025-08-22 | 4.060 | 4.070 | 4.000 | 4.050 | 4.050 | 51,528,484 |
| 2025-08-21 | 4.130 | 4.150 | 4.040 | 4.050 | 4.050 | 51,820,150 |
| 2025-08-20 | 4.100 | 4.170 | 4.050 | 4.130 | 4.130 | 65,513,283 |
| 2025-08-19 | 4.210 | 4.270 | 4.110 | 4.130 | 4.130 | 92,541,399 |
| 2025-08-18 | 4.270 | 4.290 | 4.170 | 4.200 | 4.200 | 78,900,215 |
| 2025-08-15 | 4.240 | 4.330 | 4.220 | 4.270 | 4.270 | 67,965,885 |
| 2025-08-14 | 4.350 | 4.440 | 4.260 | 4.270 | 4.270 | 87,417,863 |
| 2025-08-13 | 4.320 | 4.400 | 4.280 | 4.390 | 4.390 | 107,041,103 |
| 2025-08-12 | 4.400 | 4.570 | 4.330 | 4.420 | 4.420 | 178,101,413 |
| 2025-08-11 | 4.180 | 4.330 | 4.180 | 4.330 | 4.330 | 88,310,100 |
| 2025-08-08 | 4.140 | 4.290 | 4.060 | 4.190 | 4.190 | 108,216,813 |
| 2025-08-07 | 4.240 | 4.280 | 4.110 | 4.170 | 4.170 | 136,636,739 |
| 2025-08-06 | 4.480 | 4.540 | 4.230 | 4.240 | 4.240 | 173,588,245 |
| 2025-08-05 | 4.440 | 4.680 | 4.330 | 4.480 | 4.480 | 210,216,941 |
| 2025-08-04 | 4.560 | 4.800 | 4.280 | 4.410 | 4.410 | 302,360,689 |
| 2025-08-01 | 4.830 | 5.260 | 4.650 | 4.700 | 4.700 | 349,714,199 |
| 2025-07-31 | 4.480 | 4.850 | 4.330 | 4.850 | 4.850 | 253,715,497 |
| 2025-07-30 | 3.950 | 4.410 | 3.930 | 4.410 | 4.410 | 196,145,320 |
| 2025-07-29 | 3.920 | 4.080 | 3.870 | 4.010 | 4.010 | 103,893,630 |
| 2025-07-28 | 3.890 | 4.040 | 3.860 | 3.930 | 3.930 | 96,139,011 |
| 2025-07-25 | 3.890 | 4.000 | 3.860 | 3.890 | 3.890 | 111,745,889 |
| 2025-07-24 | 3.770 | 3.960 | 3.730 | 3.930 | 3.930 | 124,210,085 |
| 2025-07-23 | 3.640 | 3.990 | 3.580 | 3.770 | 3.770 | 167,425,590 |
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.