Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.210 | 3.230 | 3.050 | 3.140 | 3.140 | 48,385,337 |
| 2026-10-19 | 3.240 | 3.320 | 3.210 | 3.240 | 3.240 | 39,570,960 |
| 2026-10-16 | 3.210 | 3.440 | 3.210 | 3.330 | 3.330 | 76,946,220 |
| 2026-10-15 | 3.170 | 3.270 | 3.140 | 3.200 | 3.200 | 33,638,961 |
| 2026-10-14 | 3.210 | 3.240 | 3.190 | 3.190 | 3.190 | 15,433,400 |
| 2026-10-13 | 3.190 | 3.250 | 3.160 | 3.230 | 3.230 | 21,492,564 |
| 2026-10-12 | 3.250 | 3.280 | 3.190 | 3.210 | 3.210 | 19,225,439 |
| 2026-10-09 | 3.180 | 3.270 | 3.170 | 3.260 | 3.260 | 28,003,984 |
| 2026-10-08 | 3.240 | 3.270 | 3.180 | 3.190 | 3.190 | 21,160,400 |
| 2026-09-30 | 3.210 | 3.250 | 3.190 | 3.230 | 3.230 | 19,946,893 |
| 2026-09-29 | 3.220 | 3.260 | 3.190 | 3.200 | 3.200 | 20,836,100 |
| 2026-09-28 | 3.200 | 3.240 | 3.160 | 3.200 | 3.200 | 19,577,840 |
| 2026-09-24 | 3.230 | 3.270 | 3.180 | 3.200 | 3.200 | 19,040,576 |
| 2026-09-23 | 3.300 | 3.320 | 3.230 | 3.230 | 3.230 | 29,808,666 |
| 2026-09-22 | 3.340 | 3.380 | 3.300 | 3.310 | 3.310 | 38,167,699 |
| 2026-09-21 | 3.250 | 3.380 | 3.240 | 3.360 | 3.360 | 44,408,031 |
Page 1 of 1 · 16 trading days
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.