Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.130 | 3.150 | 3.040 | 3.060 | 3.060 | 37,302,846 |
| 2025-01-20 | 3.130 | 3.160 | 3.090 | 3.130 | 3.130 | 38,264,889 |
| 2025-01-17 | 3.120 | 3.130 | 3.070 | 3.110 | 3.110 | 34,844,926 |
| 2025-01-16 | 3.110 | 3.150 | 3.080 | 3.110 | 3.110 | 57,969,707 |
| 2025-01-15 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 46,641,990 |
| 2025-01-14 | 2.980 | 3.100 | 2.960 | 3.100 | 3.100 | 58,945,790 |
| 2025-01-13 | 2.910 | 2.960 | 2.860 | 2.950 | 2.950 | 45,774,216 |
| 2025-01-10 | 3.110 | 3.120 | 2.960 | 2.970 | 2.970 | 69,599,250 |
| 2025-01-09 | 3.100 | 3.180 | 3.060 | 3.130 | 3.130 | 72,656,007 |
| 2025-01-08 | 3.100 | 3.170 | 3.040 | 3.160 | 3.160 | 97,386,149 |
| 2025-01-07 | 3.060 | 3.070 | 2.990 | 3.070 | 3.070 | 61,975,266 |
| 2025-01-06 | 3.040 | 3.120 | 2.970 | 3.070 | 3.070 | 61,791,085 |
| 2025-01-03 | 3.190 | 3.210 | 3.020 | 3.030 | 3.030 | 55,456,874 |
| 2025-01-02 | 3.140 | 3.280 | 3.120 | 3.150 | 3.150 | 71,193,921 |
| 2024-12-31 | 3.260 | 3.290 | 3.130 | 3.130 | 3.130 | 70,318,198 |
| 2024-12-30 | 3.370 | 3.390 | 3.240 | 3.270 | 3.270 | 91,173,900 |
| 2024-12-27 | 3.380 | 3.510 | 3.360 | 3.430 | 3.430 | 79,717,874 |
| 2024-12-26 | 3.380 | 3.420 | 3.370 | 3.410 | 3.410 | 64,636,900 |
| 2024-12-25 | 3.400 | 3.450 | 3.280 | 3.390 | 3.390 | 72,246,702 |
| 2024-12-24 | 3.410 | 3.470 | 3.330 | 3.390 | 3.390 | 81,030,793 |
| 2024-12-23 | 3.670 | 3.680 | 3.400 | 3.420 | 3.420 | 123,429,936 |
| 2024-12-20 | 3.650 | 3.740 | 3.640 | 3.670 | 3.670 | 128,708,567 |
| 2024-12-19 | 3.880 | 3.960 | 3.550 | 3.690 | 3.690 | 213,278,415 |
| 2024-12-18 | 3.870 | 4.230 | 3.740 | 3.910 | 3.910 | 302,130,869 |
| 2024-12-17 | 4.560 | 4.780 | 4.140 | 4.140 | 4.140 | 287,416,100 |
| 2024-12-16 | 4.700 | 5.080 | 4.500 | 4.600 | 4.600 | 401,519,790 |
| 2024-12-13 | 4.250 | 4.620 | 4.110 | 4.620 | 4.620 | 431,603,230 |
| 2024-12-12 | 3.770 | 4.200 | 3.770 | 4.200 | 4.200 | 193,304,401 |
| 2024-12-11 | 4.020 | 4.120 | 3.800 | 3.820 | 3.820 | 289,731,013 |
| 2024-12-10 | 4.100 | 4.220 | 3.790 | 4.220 | 4.220 | 398,090,874 |
| 2024-12-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 19,925,339 |
| 2024-12-06 | 3.180 | 3.490 | 3.170 | 3.490 | 3.490 | 129,622,503 |
| 2024-12-05 | 3.140 | 3.200 | 3.100 | 3.170 | 3.170 | 39,807,402 |
| 2024-12-04 | 3.300 | 3.310 | 3.130 | 3.150 | 3.150 | 62,612,876 |
| 2024-12-03 | 3.260 | 3.320 | 3.220 | 3.290 | 3.290 | 57,340,700 |
| 2024-12-02 | 3.190 | 3.280 | 3.190 | 3.250 | 3.250 | 61,434,173 |
| 2024-11-29 | 3.180 | 3.230 | 3.140 | 3.190 | 3.190 | 58,140,200 |
| 2024-11-28 | 3.070 | 3.280 | 3.060 | 3.190 | 3.190 | 88,490,785 |
| 2024-11-27 | 3.100 | 3.120 | 3.020 | 3.110 | 3.110 | 50,193,780 |
| 2024-11-26 | 3.140 | 3.230 | 3.080 | 3.090 | 3.090 | 66,067,200 |
| 2024-11-25 | 3.130 | 3.250 | 3.070 | 3.170 | 3.170 | 103,066,059 |
| 2024-11-22 | 3.280 | 3.280 | 3.060 | 3.090 | 3.090 | 140,435,584 |
| 2024-11-21 | 2.950 | 3.260 | 2.930 | 3.260 | 3.260 | 126,934,625 |
| 2024-11-20 | 2.890 | 2.970 | 2.870 | 2.960 | 2.960 | 39,741,400 |
| 2024-11-19 | 2.870 | 2.890 | 2.810 | 2.890 | 2.890 | 27,127,614 |
| 2024-11-18 | 2.900 | 2.950 | 2.850 | 2.860 | 2.860 | 34,116,873 |
| 2024-11-15 | 2.950 | 2.990 | 2.890 | 2.890 | 2.890 | 29,203,150 |
| 2024-11-14 | 3.070 | 3.070 | 2.960 | 2.970 | 2.970 | 37,503,300 |
| 2024-11-13 | 3.120 | 3.160 | 3.040 | 3.090 | 3.090 | 39,016,208 |
| 2024-11-12 | 3.180 | 3.250 | 3.110 | 3.150 | 3.150 | 62,260,200 |
| 2024-11-11 | 3.140 | 3.160 | 3.080 | 3.150 | 3.150 | 43,097,658 |
| 2024-11-08 | 3.230 | 3.260 | 3.140 | 3.160 | 3.160 | 51,492,426 |
| 2024-11-07 | 3.030 | 3.220 | 3.010 | 3.180 | 3.180 | 61,972,000 |
| 2024-11-06 | 3.000 | 3.110 | 2.950 | 3.050 | 3.050 | 60,548,068 |
| 2024-11-05 | 2.910 | 2.990 | 2.890 | 2.980 | 2.980 | 35,618,411 |
| 2024-11-04 | 2.900 | 2.920 | 2.870 | 2.920 | 2.920 | 24,177,303 |
| 2024-11-01 | 3.000 | 3.010 | 2.880 | 2.900 | 2.900 | 42,128,954 |
| 2024-10-31 | 2.960 | 3.030 | 2.940 | 3.010 | 3.010 | 39,327,454 |
| 2024-10-30 | 2.970 | 3.010 | 2.930 | 2.980 | 2.980 | 31,250,173 |
| 2024-10-29 | 3.090 | 3.100 | 2.980 | 2.990 | 2.990 | 48,572,360 |
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.