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 |
| 2026-09-18 | 3.210 | 3.260 | 3.190 | 3.250 | 3.250 | 21,446,344 |
| 2026-09-17 | 3.180 | 3.250 | 3.170 | 3.210 | 3.210 | 20,307,711 |
| 2026-09-16 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 21,855,953 |
| 2026-09-15 | 3.280 | 3.320 | 3.170 | 3.170 | 3.170 | 45,277,348 |
| 2026-09-14 | 3.340 | 3.370 | 3.280 | 3.310 | 3.310 | 42,225,543 |
| 2026-09-11 | 3.320 | 3.420 | 3.300 | 3.380 | 3.380 | 52,196,566 |
| 2026-09-10 | 3.460 | 3.470 | 3.330 | 3.360 | 3.360 | 64,819,254 |
| 2026-09-09 | 3.480 | 3.530 | 3.440 | 3.480 | 3.480 | 81,539,070 |
| 2026-09-08 | 3.550 | 3.640 | 3.390 | 3.570 | 3.570 | 182,504,094 |
| 2026-09-07 | 3.360 | 3.770 | 3.360 | 3.750 | 3.750 | 222,376,031 |
| 2026-09-04 | 3.580 | 3.580 | 3.350 | 3.430 | 3.430 | 143,129,484 |
| 2026-09-03 | 3.280 | 3.610 | 3.260 | 3.610 | 3.610 | 117,146,648 |
| 2026-09-02 | 3.360 | 3.370 | 3.260 | 3.280 | 3.280 | 28,275,801 |
| 2026-09-01 | 3.300 | 3.380 | 3.270 | 3.370 | 3.370 | 30,907,680 |
| 2026-08-31 | 3.470 | 3.470 | 3.290 | 3.300 | 3.300 | 40,013,973 |
| 2026-08-28 | 3.400 | 3.480 | 3.350 | 3.470 | 3.470 | 33,740,102 |
| 2026-08-27 | 3.320 | 3.440 | 3.300 | 3.390 | 3.390 | 31,757,943 |
| 2026-08-26 | 3.310 | 3.400 | 3.300 | 3.330 | 3.330 | 32,044,256 |
| 2026-08-25 | 3.170 | 3.330 | 3.140 | 3.310 | 3.310 | 39,801,793 |
| 2026-08-24 | 3.250 | 3.290 | 3.140 | 3.170 | 3.170 | 43,131,211 |
| 2026-08-21 | 3.360 | 3.400 | 3.250 | 3.270 | 3.270 | 73,867,023 |
| 2026-08-20 | 3.510 | 3.690 | 3.450 | 3.480 | 3.480 | 100,284,047 |
| 2026-08-19 | 3.450 | 3.470 | 3.340 | 3.350 | 3.350 | 30,439,016 |
| 2026-08-18 | 3.500 | 3.610 | 3.430 | 3.450 | 3.450 | 29,031,941 |
| 2026-08-17 | 3.490 | 3.560 | 3.380 | 3.530 | 3.530 | 34,181,855 |
| 2026-08-14 | 3.600 | 3.650 | 3.480 | 3.510 | 3.510 | 40,588,492 |
| 2026-08-13 | 3.610 | 3.700 | 3.500 | 3.620 | 3.620 | 56,575,234 |
| 2026-08-12 | 3.520 | 3.690 | 3.480 | 3.620 | 3.620 | 55,822,156 |
| 2026-08-11 | 3.480 | 3.650 | 3.470 | 3.540 | 3.540 | 53,986,152 |
| 2026-08-10 | 3.450 | 3.500 | 3.410 | 3.500 | 3.500 | 37,339,090 |
| 2026-08-07 | 3.260 | 3.440 | 3.260 | 3.430 | 3.430 | 47,523,461 |
| 2026-08-06 | 3.340 | 3.360 | 3.240 | 3.290 | 3.290 | 25,724,900 |
| 2026-08-05 | 3.410 | 3.420 | 3.310 | 3.340 | 3.340 | 27,092,301 |
| 2026-08-04 | 3.400 | 3.450 | 3.380 | 3.410 | 3.410 | 23,360,816 |
| 2026-08-03 | 3.300 | 3.370 | 3.290 | 3.360 | 3.360 | 20,878,582 |
| 2026-07-31 | 3.280 | 3.320 | 3.260 | 3.300 | 3.300 | 21,626,428 |
| 2026-07-30 | 3.310 | 3.360 | 3.240 | 3.270 | 3.270 | 25,598,748 |
| 2026-07-29 | 3.300 | 3.350 | 3.270 | 3.320 | 3.320 | 26,051,672 |
| 2026-07-28 | 3.270 | 3.350 | 3.260 | 3.290 | 3.290 | 24,984,000 |
| 2026-07-27 | 3.190 | 3.310 | 3.150 | 3.290 | 3.290 | 29,061,340 |
| 2026-07-24 | 3.270 | 3.330 | 3.180 | 3.190 | 3.190 | 23,414,504 |
| 2026-07-23 | 3.250 | 3.310 | 3.200 | 3.300 | 3.300 | 25,438,607 |
| 2026-07-22 | 3.230 | 3.370 | 3.220 | 3.280 | 3.280 | 34,574,070 |
| 2026-07-21 | 3.280 | 3.300 | 3.160 | 3.260 | 3.260 | 35,061,613 |
Page 1 of 21 · 1,216 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.