Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.640 | 3.990 | 3.580 | 3.770 | 3.770 | 167,425,590 |
| 2025-07-22 | 3.520 | 3.720 | 3.510 | 3.640 | 3.640 | 105,700,977 |
| 2025-07-21 | 3.460 | 3.550 | 3.430 | 3.530 | 3.530 | 49,538,652 |
| 2025-07-18 | 3.440 | 3.460 | 3.380 | 3.460 | 3.460 | 39,940,302 |
| 2025-07-17 | 3.410 | 3.460 | 3.400 | 3.450 | 3.450 | 48,769,417 |
| 2025-07-16 | 3.320 | 3.420 | 3.290 | 3.410 | 3.410 | 48,600,881 |
| 2025-07-15 | 3.380 | 3.390 | 3.260 | 3.320 | 3.320 | 56,829,850 |
| 2025-07-14 | 3.400 | 3.440 | 3.390 | 3.420 | 3.420 | 31,604,766 |
| 2025-07-11 | 3.420 | 3.450 | 3.380 | 3.410 | 3.410 | 31,952,016 |
| 2025-07-10 | 3.380 | 3.440 | 3.380 | 3.420 | 3.420 | 34,056,466 |
| 2025-07-09 | 3.400 | 3.430 | 3.340 | 3.400 | 3.400 | 35,414,795 |
| 2025-07-08 | 3.370 | 3.450 | 3.360 | 3.390 | 3.390 | 39,271,193 |
| 2025-07-07 | 3.370 | 3.420 | 3.360 | 3.370 | 3.370 | 34,084,500 |
| 2025-07-04 | 3.360 | 3.410 | 3.330 | 3.360 | 3.360 | 38,524,300 |
| 2025-07-03 | 3.270 | 3.410 | 3.260 | 3.380 | 3.380 | 61,394,087 |
| 2025-07-02 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 29,088,500 |
| 2025-07-01 | 3.220 | 3.260 | 3.200 | 3.250 | 3.250 | 26,628,030 |
| 2025-06-30 | 3.220 | 3.230 | 3.200 | 3.220 | 3.220 | 23,470,550 |
| 2025-06-27 | 3.210 | 3.270 | 3.210 | 3.230 | 3.230 | 28,002,500 |
| 2025-06-26 | 3.190 | 3.240 | 3.180 | 3.210 | 3.210 | 26,963,016 |
| 2025-06-25 | 3.210 | 3.220 | 3.150 | 3.200 | 3.200 | 26,976,800 |
| 2025-06-24 | 3.150 | 3.210 | 3.150 | 3.190 | 3.190 | 23,647,250 |
| 2025-06-23 | 3.090 | 3.160 | 3.080 | 3.160 | 3.160 | 21,704,722 |
| 2025-06-20 | 3.130 | 3.150 | 3.090 | 3.120 | 3.120 | 28,558,100 |
| 2025-06-19 | 3.230 | 3.240 | 3.130 | 3.150 | 3.150 | 30,234,322 |
| 2025-06-18 | 3.280 | 3.290 | 3.220 | 3.230 | 3.230 | 30,227,850 |
| 2025-06-17 | 3.340 | 3.400 | 3.270 | 3.290 | 3.290 | 44,742,500 |
| 2025-06-16 | 3.290 | 3.350 | 3.260 | 3.320 | 3.320 | 32,429,100 |
| 2025-06-13 | 3.380 | 3.420 | 3.270 | 3.280 | 3.280 | 49,757,102 |
| 2025-06-12 | 3.380 | 3.450 | 3.370 | 3.390 | 3.390 | 40,173,400 |
| 2025-06-11 | 3.420 | 3.450 | 3.370 | 3.390 | 3.390 | 41,045,550 |
| 2025-06-10 | 3.430 | 3.500 | 3.370 | 3.430 | 3.430 | 64,422,850 |
| 2025-06-09 | 3.360 | 3.460 | 3.360 | 3.440 | 3.440 | 59,347,722 |
| 2025-06-06 | 3.330 | 3.380 | 3.310 | 3.360 | 3.360 | 38,652,932 |
| 2025-06-05 | 3.370 | 3.410 | 3.320 | 3.340 | 3.340 | 48,682,581 |
| 2025-06-04 | 3.390 | 3.390 | 3.310 | 3.380 | 3.380 | 54,317,724 |
| 2025-06-03 | 3.270 | 3.390 | 3.250 | 3.380 | 3.380 | 70,253,430 |
| 2025-05-30 | 3.260 | 3.370 | 3.250 | 3.290 | 3.290 | 66,867,315 |
| 2025-05-29 | 3.230 | 3.290 | 3.200 | 3.270 | 3.270 | 54,213,996 |
| 2025-05-28 | 3.230 | 3.330 | 3.160 | 3.240 | 3.240 | 53,593,370 |
| 2025-05-27 | 3.140 | 3.220 | 3.120 | 3.200 | 3.200 | 35,155,286 |
| 2025-05-26 | 3.180 | 3.190 | 3.100 | 3.140 | 3.140 | 35,760,300 |
| 2025-05-23 | 3.240 | 3.250 | 3.180 | 3.180 | 3.180 | 29,456,100 |
| 2025-05-22 | 3.260 | 3.280 | 3.200 | 3.210 | 3.210 | 29,554,778 |
| 2025-05-21 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 38,743,400 |
| 2025-05-20 | 3.220 | 3.290 | 3.200 | 3.280 | 3.280 | 50,432,966 |
| 2025-05-19 | 3.190 | 3.200 | 3.130 | 3.200 | 3.200 | 32,416,978 |
| 2025-05-16 | 3.140 | 3.190 | 3.100 | 3.180 | 3.180 | 49,485,028 |
| 2025-05-15 | 3.120 | 3.180 | 3.090 | 3.160 | 3.160 | 48,649,928 |
| 2025-05-14 | 3.110 | 3.130 | 3.090 | 3.120 | 3.120 | 21,067,440 |
| 2025-05-13 | 3.150 | 3.150 | 3.110 | 3.120 | 3.120 | 23,364,050 |
| 2025-05-12 | 3.120 | 3.150 | 3.100 | 3.130 | 3.130 | 25,147,450 |
| 2025-05-09 | 3.140 | 3.200 | 3.100 | 3.110 | 3.110 | 27,941,200 |
| 2025-05-08 | 3.100 | 3.180 | 3.100 | 3.140 | 3.140 | 43,036,266 |
| 2025-05-07 | 3.130 | 3.160 | 3.060 | 3.100 | 3.100 | 66,913,550 |
| 2025-05-06 | 2.980 | 3.250 | 2.980 | 3.150 | 3.150 | 85,586,186 |
| 2025-04-30 | 3.040 | 3.080 | 2.940 | 2.970 | 2.970 | 59,724,496 |
| 2025-04-29 | 3.050 | 3.090 | 2.950 | 3.040 | 3.040 | 61,014,214 |
| 2025-04-28 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 26,889,200 |
| 2025-04-25 | 3.170 | 3.190 | 3.120 | 3.120 | 3.120 | 29,835,600 |
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.