Da An Gene Co Ltd of Sun Yat-Sen University historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.750 | 4.860 | 4.710 | 4.810 | 4.810 | 7,779,631 |
| 2024-07-24 | 4.860 | 4.880 | 4.750 | 4.770 | 4.770 | 8,170,841 |
| 2024-07-23 | 4.970 | 4.990 | 4.860 | 4.860 | 4.860 | 7,973,737 |
| 2024-07-22 | 4.970 | 5.010 | 4.900 | 4.960 | 4.960 | 7,568,727 |
| 2024-07-19 | 4.980 | 5.000 | 4.900 | 4.970 | 4.970 | 7,226,870 |
| 2024-07-18 | 4.960 | 5.000 | 4.900 | 4.980 | 4.980 | 6,301,562 |
| 2024-07-17 | 4.930 | 5.040 | 4.920 | 4.980 | 4.980 | 8,833,043 |
| 2024-07-16 | 4.950 | 4.960 | 4.900 | 4.930 | 4.930 | 5,552,011 |
| 2024-07-15 | 5.070 | 5.080 | 4.940 | 4.950 | 4.950 | 8,864,870 |
| 2024-07-12 | 5.060 | 5.110 | 5.030 | 5.080 | 5.080 | 9,276,659 |
| 2024-07-11 | 4.850 | 5.080 | 4.840 | 5.030 | 5.030 | 16,928,721 |
| 2024-07-10 | 4.800 | 4.920 | 4.770 | 4.820 | 4.820 | 9,844,570 |
| 2024-07-09 | 4.830 | 4.870 | 4.720 | 4.810 | 4.810 | 10,272,732 |
| 2024-07-08 | 5.000 | 5.030 | 4.800 | 4.830 | 4.830 | 11,477,375 |
| 2024-07-05 | 4.890 | 5.060 | 4.870 | 5.040 | 5.040 | 11,082,458 |
| 2024-07-04 | 5.060 | 5.080 | 4.890 | 4.910 | 4.910 | 11,004,260 |
| 2024-07-03 | 5.070 | 5.140 | 5.040 | 5.050 | 5.050 | 7,535,076 |
| 2024-07-02 | 5.080 | 5.150 | 5.030 | 5.090 | 5.090 | 9,620,567 |
| 2024-07-01 | 5.000 | 5.080 | 4.930 | 5.070 | 5.070 | 9,927,415 |
| 2024-06-28 | 5.060 | 5.120 | 4.980 | 5.000 | 5.000 | 10,547,314 |
| 2024-06-27 | 5.200 | 5.210 | 5.040 | 5.060 | 5.060 | 9,744,926 |
| 2024-06-26 | 4.980 | 5.220 | 4.930 | 5.220 | 5.220 | 17,845,632 |
| 2024-06-25 | 5.050 | 5.080 | 4.960 | 4.980 | 4.980 | 12,572,392 |
| 2024-06-24 | 5.230 | 5.230 | 5.010 | 5.010 | 5.010 | 13,400,303 |
| 2024-06-21 | 5.210 | 5.260 | 5.130 | 5.250 | 5.250 | 11,428,991 |
| 2024-06-20 | 5.270 | 5.360 | 5.180 | 5.190 | 5.190 | 12,571,373 |
| 2024-06-19 | 5.370 | 5.430 | 5.280 | 5.280 | 5.280 | 14,022,333 |
| 2024-06-18 | 5.480 | 5.490 | 5.320 | 5.370 | 5.370 | 17,688,937 |
| 2024-06-17 | 5.600 | 5.620 | 5.460 | 5.470 | 5.470 | 21,585,456 |
| 2024-06-14 | 5.860 | 5.870 | 5.550 | 5.640 | 5.640 | 32,445,702 |
| 2024-06-13 | 6.010 | 6.020 | 5.860 | 5.890 | 5.875 | 11,257,346 |
| 2024-06-12 | 6.040 | 6.060 | 5.970 | 6.010 | 5.995 | 11,884,985 |
| 2024-06-11 | 6.050 | 6.120 | 5.980 | 6.030 | 6.015 | 10,128,031 |
| 2024-06-07 | 5.990 | 6.110 | 5.970 | 6.060 | 6.045 | 12,252,221 |
| 2024-06-06 | 6.280 | 6.280 | 5.920 | 5.970 | 5.955 | 16,686,727 |
| 2024-06-05 | 6.240 | 6.320 | 6.200 | 6.210 | 6.194 | 8,282,625 |
| 2024-06-04 | 6.260 | 6.280 | 6.160 | 6.230 | 6.214 | 9,609,930 |
| 2024-06-03 | 6.510 | 6.510 | 6.240 | 6.270 | 6.254 | 12,690,409 |
| 2024-05-31 | 6.380 | 6.560 | 6.380 | 6.510 | 6.493 | 10,412,725 |
| 2024-05-30 | 6.440 | 6.500 | 6.380 | 6.410 | 6.394 | 8,349,627 |
| 2024-05-29 | 6.400 | 6.550 | 6.380 | 6.460 | 6.444 | 8,299,544 |
| 2024-05-28 | 6.570 | 6.580 | 6.400 | 6.410 | 6.394 | 10,161,610 |
| 2024-05-27 | 6.680 | 6.720 | 6.450 | 6.560 | 6.543 | 12,664,485 |
| 2024-05-24 | 6.730 | 6.800 | 6.660 | 6.670 | 6.653 | 9,928,889 |
| 2024-05-23 | 6.870 | 6.880 | 6.730 | 6.750 | 6.733 | 11,318,207 |
| 2024-05-22 | 6.860 | 6.910 | 6.840 | 6.890 | 6.873 | 8,666,465 |
| 2024-05-21 | 6.960 | 6.980 | 6.850 | 6.860 | 6.843 | 10,585,851 |
| 2024-05-20 | 6.950 | 7.040 | 6.940 | 6.960 | 6.942 | 11,861,000 |
| 2024-05-17 | 6.900 | 6.980 | 6.880 | 6.960 | 6.942 | 10,628,927 |
| 2024-05-16 | 6.950 | 7.010 | 6.880 | 6.910 | 6.892 | 11,388,184 |
| 2024-05-15 | 7.100 | 7.110 | 6.960 | 6.960 | 6.942 | 11,506,506 |
| 2024-05-14 | 7.060 | 7.170 | 7.060 | 7.100 | 7.082 | 9,478,650 |
| 2024-05-13 | 7.220 | 7.260 | 7.040 | 7.070 | 7.052 | 17,165,611 |
| 2024-05-10 | 7.450 | 7.540 | 7.280 | 7.290 | 7.271 | 20,925,998 |
| 2024-05-09 | 7.260 | 7.590 | 7.210 | 7.510 | 7.491 | 31,405,219 |
| 2024-05-08 | 7.220 | 7.680 | 7.210 | 7.370 | 7.351 | 41,031,858 |
| 2024-05-07 | 7.210 | 7.250 | 7.080 | 7.180 | 7.162 | 18,757,824 |
| 2024-05-06 | 6.990 | 7.350 | 6.990 | 7.200 | 7.182 | 36,696,887 |
| 2024-04-30 | 7.420 | 7.420 | 6.870 | 6.990 | 6.972 | 47,805,106 |
| 2024-04-29 | 7.450 | 7.640 | 7.440 | 7.630 | 7.611 | 18,304,329 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-14 | 0.0150 CNY |
| 2023-06-13 | 1.7500 CNY |
| 2022-05-09 | 1.1100 CNY |
| 2021-05-19 | 0.5500 CNY |
| 2020-06-18 | 0.0275 CNY |
| 2019-06-17 | 0.0410 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.