Dezhan HealthCare Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.000	3.130	2.990	3.090	3.090	61,002,001
2024-10-25	2.940	3.050	2.920	3.030	3.030	82,797,047
2024-10-24	2.970	3.180	2.970	3.070	3.070	116,167,138
2024-10-23	2.900	2.940	2.860	2.890	2.890	35,225,113
2024-10-22	2.760	2.900	2.750	2.890	2.890	52,589,500
2024-10-21	2.790	2.810	2.750	2.770	2.770	35,841,956
2024-10-18	2.740	2.830	2.710	2.800	2.800	35,749,890
2024-10-17	2.780	2.800	2.720	2.730	2.730	23,568,182
2024-10-16	2.710	2.820	2.700	2.770	2.770	28,518,500
2024-10-15	2.790	2.850	2.750	2.750	2.750	35,156,092
2024-10-14	2.770	2.820	2.730	2.800	2.800	29,449,959
2024-10-11	2.900	2.910	2.740	2.780	2.780	34,260,024
2024-10-10	2.940	3.010	2.850	2.890	2.890	43,981,702
2024-10-09	3.100	3.100	2.910	2.910	2.910	66,601,473
2024-10-08	3.360	3.360	3.010	3.140	3.140	97,070,116
2024-09-30	2.920	3.050	2.870	3.050	3.050	75,831,156
2024-09-27	2.700	2.830	2.700	2.780	2.780	40,997,900
2024-09-26	2.560	2.680	2.550	2.670	2.670	30,400,377
2024-09-25	2.550	2.650	2.550	2.570	2.570	31,920,162
2024-09-24	2.440	2.540	2.440	2.540	2.540	29,587,058
2024-09-23	2.500	2.540	2.440	2.450	2.450	17,912,858
2024-09-20	2.470	2.490	2.410	2.430	2.430	11,910,936
2024-09-19	2.420	2.490	2.400	2.460	2.460	14,094,150
2024-09-18	2.450	2.460	2.360	2.410	2.410	15,193,200
2024-09-13	2.470	2.470	2.430	2.450	2.450	12,944,900
2024-09-12	2.460	2.500	2.450	2.460	2.460	12,212,800
2024-09-11	2.470	2.480	2.430	2.450	2.450	12,178,582
2024-09-10	2.500	2.510	2.430	2.480	2.480	13,805,900
2024-09-09	2.470	2.540	2.470	2.490	2.490	15,475,300
2024-09-06	2.540	2.550	2.470	2.470	2.470	17,910,450
2024-09-05	2.470	2.540	2.450	2.540	2.540	21,059,391
2024-09-04	2.450	2.500	2.450	2.470	2.470	19,954,700
2024-09-03	2.420	2.470	2.400	2.460	2.460	20,486,200
2024-09-02	2.410	2.460	2.400	2.410	2.410	19,646,400
2024-08-30	2.410	2.470	2.400	2.440	2.440	22,048,400
2024-08-29	2.390	2.420	2.370	2.410	2.410	16,074,500
2024-08-28	2.350	2.430	2.340	2.390	2.390	22,690,500
2024-08-27	2.320	2.410	2.320	2.380	2.380	25,900,201
2024-08-26	2.270	2.340	2.260	2.340	2.340	17,341,550
2024-08-23	2.290	2.310	2.250	2.280	2.280	14,029,398
2024-08-22	2.340	2.350	2.280	2.290	2.290	14,366,700
2024-08-21	2.370	2.380	2.330	2.350	2.350	13,501,350
2024-08-20	2.420	2.420	2.360	2.380	2.380	14,193,998
2024-08-19	2.420	2.440	2.390	2.420	2.420	15,148,400
2024-08-16	2.450	2.460	2.410	2.420	2.420	22,166,800
2024-08-15	2.390	2.500	2.380	2.450	2.450	32,131,664
2024-08-14	2.400	2.420	2.350	2.390	2.390	14,256,700
2024-08-13	2.420	2.430	2.370	2.410	2.410	16,287,500
2024-08-12	2.410	2.460	2.400	2.430	2.430	22,487,800
2024-08-09	2.460	2.500	2.400	2.410	2.410	20,981,250
2024-08-08	2.410	2.470	2.400	2.450	2.450	25,232,200
2024-08-07	2.440	2.450	2.410	2.420	2.420	20,059,600
2024-08-06	2.400	2.450	2.380	2.450	2.450	28,828,250
2024-08-05	2.390	2.450	2.370	2.380	2.380	27,802,972
2024-08-02	2.370	2.470	2.360	2.410	2.410	31,919,501
2024-08-01	2.390	2.430	2.370	2.380	2.380	21,072,550
2024-07-31	2.300	2.390	2.290	2.390	2.390	23,712,150
2024-07-30	2.270	2.320	2.270	2.310	2.310	14,570,239
2024-07-29	2.280	2.280	2.250	2.260	2.260	10,086,139
2024-07-26	2.250	2.290	2.250	2.280	2.280	13,316,900

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.