Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.210 | 3.240 | 3.150 | 3.170 | 3.170 | 35,830,583 |
| 2025-04-23 | 3.250 | 3.290 | 3.210 | 3.240 | 3.240 | 28,362,348 |
| 2025-04-22 | 3.240 | 3.270 | 3.230 | 3.250 | 3.250 | 24,667,986 |
| 2025-04-21 | 3.210 | 3.260 | 3.170 | 3.250 | 3.250 | 26,488,001 |
| 2025-04-18 | 3.270 | 3.330 | 3.230 | 3.250 | 3.250 | 31,613,903 |
| 2025-04-17 | 3.200 | 3.290 | 3.180 | 3.240 | 3.240 | 28,858,733 |
| 2025-04-16 | 3.300 | 3.320 | 3.210 | 3.240 | 3.240 | 60,633,900 |
| 2025-04-15 | 3.230 | 3.580 | 3.210 | 3.380 | 3.380 | 96,787,491 |
| 2025-04-14 | 3.230 | 3.300 | 3.230 | 3.250 | 3.250 | 49,096,952 |
| 2025-04-11 | 3.220 | 3.410 | 3.200 | 3.250 | 3.250 | 56,034,247 |
| 2025-04-10 | 3.130 | 3.260 | 3.120 | 3.240 | 3.240 | 56,192,017 |
| 2025-04-09 | 3.010 | 3.120 | 2.790 | 3.110 | 3.110 | 53,725,791 |
| 2025-04-08 | 3.030 | 3.130 | 2.950 | 3.020 | 3.020 | 47,523,058 |
| 2025-04-07 | 3.250 | 3.280 | 3.080 | 3.080 | 3.080 | 41,561,700 |
| 2025-04-03 | 3.310 | 3.460 | 3.310 | 3.420 | 3.420 | 37,368,690 |
| 2025-04-02 | 3.400 | 3.400 | 3.350 | 3.360 | 3.360 | 26,954,050 |
| 2025-04-01 | 3.310 | 3.450 | 3.310 | 3.400 | 3.400 | 42,841,621 |
| 2025-03-31 | 3.380 | 3.380 | 3.250 | 3.310 | 3.310 | 41,076,661 |
| 2025-03-28 | 3.400 | 3.460 | 3.370 | 3.390 | 3.390 | 31,600,832 |
| 2025-03-27 | 3.450 | 3.480 | 3.380 | 3.410 | 3.410 | 38,038,907 |
| 2025-03-26 | 3.470 | 3.480 | 3.430 | 3.450 | 3.450 | 27,004,459 |
| 2025-03-25 | 3.430 | 3.490 | 3.410 | 3.460 | 3.460 | 35,923,845 |
| 2025-03-24 | 3.530 | 3.580 | 3.360 | 3.440 | 3.440 | 56,671,256 |
| 2025-03-21 | 3.660 | 3.680 | 3.530 | 3.560 | 3.560 | 51,098,018 |
| 2025-03-20 | 3.650 | 3.670 | 3.600 | 3.620 | 3.620 | 56,861,601 |
| 2025-03-19 | 3.800 | 3.810 | 3.670 | 3.690 | 3.690 | 88,073,363 |
| 2025-03-18 | 3.930 | 3.950 | 3.810 | 3.840 | 3.840 | 106,074,621 |
| 2025-03-17 | 3.810 | 4.060 | 3.760 | 4.000 | 4.000 | 171,057,412 |
| 2025-03-14 | 3.810 | 4.100 | 3.660 | 3.930 | 3.930 | 248,138,847 |
| 2025-03-13 | 3.760 | 3.760 | 3.640 | 3.760 | 3.760 | 81,635,964 |
| 2025-03-12 | 3.490 | 3.500 | 3.390 | 3.420 | 3.420 | 45,474,228 |
| 2025-03-11 | 3.380 | 3.480 | 3.340 | 3.470 | 3.470 | 57,735,001 |
| 2025-03-10 | 3.370 | 3.440 | 3.360 | 3.430 | 3.430 | 55,261,393 |
| 2025-03-07 | 3.310 | 3.430 | 3.260 | 3.340 | 3.340 | 57,999,763 |
| 2025-03-06 | 3.280 | 3.320 | 3.250 | 3.320 | 3.320 | 37,448,567 |
| 2025-03-05 | 3.330 | 3.340 | 3.240 | 3.280 | 3.280 | 33,178,800 |
| 2025-03-04 | 3.300 | 3.350 | 3.290 | 3.350 | 3.350 | 30,487,705 |
| 2025-03-03 | 3.400 | 3.410 | 3.290 | 3.330 | 3.330 | 45,761,200 |
| 2025-02-28 | 3.420 | 3.480 | 3.370 | 3.380 | 3.380 | 48,999,765 |
| 2025-02-27 | 3.410 | 3.470 | 3.360 | 3.410 | 3.410 | 48,202,373 |
| 2025-02-26 | 3.400 | 3.420 | 3.380 | 3.410 | 3.410 | 31,892,121 |
| 2025-02-25 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 35,838,615 |
| 2025-02-24 | 3.430 | 3.450 | 3.380 | 3.410 | 3.410 | 42,289,287 |
| 2025-02-21 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 57,355,529 |
| 2025-02-20 | 3.330 | 3.500 | 3.320 | 3.480 | 3.480 | 92,756,859 |
| 2025-02-19 | 3.310 | 3.360 | 3.280 | 3.350 | 3.350 | 55,077,426 |
| 2025-02-18 | 3.470 | 3.470 | 3.330 | 3.340 | 3.340 | 74,214,696 |
| 2025-02-17 | 3.510 | 3.590 | 3.430 | 3.500 | 3.500 | 128,419,612 |
| 2025-02-14 | 3.280 | 3.610 | 3.260 | 3.520 | 3.520 | 183,447,984 |
| 2025-02-13 | 3.220 | 3.340 | 3.190 | 3.280 | 3.280 | 74,585,015 |
| 2025-02-12 | 3.170 | 3.200 | 3.150 | 3.200 | 3.200 | 38,432,150 |
| 2025-02-11 | 3.260 | 3.270 | 3.160 | 3.190 | 3.190 | 41,051,800 |
| 2025-02-10 | 3.150 | 3.260 | 3.150 | 3.250 | 3.250 | 60,962,600 |
| 2025-02-07 | 3.090 | 3.190 | 3.080 | 3.150 | 3.150 | 61,194,666 |
| 2025-02-06 | 3.080 | 3.090 | 3.010 | 3.090 | 3.090 | 43,197,985 |
| 2025-02-05 | 3.010 | 3.100 | 3.010 | 3.070 | 3.070 | 44,310,436 |
| 2025-01-27 | 3.050 | 3.090 | 3.000 | 3.000 | 3.000 | 33,367,298 |
| 2025-01-24 | 2.990 | 3.020 | 2.960 | 3.010 | 3.010 | 33,453,297 |
| 2025-01-23 | 3.050 | 3.090 | 2.980 | 2.980 | 2.980 | 33,474,000 |
| 2025-01-22 | 3.040 | 3.060 | 2.970 | 3.010 | 3.010 | 39,295,550 |
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.