Da An Gene Co Ltd of Sun Yat-Sen University historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.380 | 7.500 | 7.370 | 7.470 | 7.451 | 11,464,868 |
| 2024-04-25 | 7.390 | 7.480 | 7.330 | 7.410 | 7.391 | 8,135,412 |
| 2024-04-24 | 7.530 | 7.540 | 7.360 | 7.390 | 7.371 | 12,964,496 |
| 2024-04-23 | 7.530 | 7.570 | 7.400 | 7.540 | 7.521 | 10,539,062 |
| 2024-04-22 | 7.450 | 7.590 | 7.420 | 7.520 | 7.501 | 11,779,984 |
| 2024-04-19 | 7.370 | 7.480 | 7.280 | 7.450 | 7.431 | 10,701,119 |
| 2024-04-18 | 7.450 | 7.520 | 7.340 | 7.400 | 7.381 | 11,626,936 |
| 2024-04-17 | 7.310 | 7.520 | 7.310 | 7.450 | 7.431 | 13,106,541 |
| 2024-04-16 | 7.450 | 7.500 | 7.290 | 7.300 | 7.281 | 12,787,685 |
| 2024-04-15 | 7.450 | 7.570 | 7.290 | 7.450 | 7.431 | 13,257,423 |
| 2024-04-12 | 7.470 | 7.530 | 7.400 | 7.420 | 7.401 | 8,406,704 |
| 2024-04-11 | 7.470 | 7.570 | 7.460 | 7.480 | 7.461 | 8,026,159 |
| 2024-04-10 | 7.690 | 7.720 | 7.460 | 7.510 | 7.491 | 10,590,137 |
| 2024-04-09 | 7.510 | 7.750 | 7.500 | 7.710 | 7.690 | 11,993,141 |
| 2024-04-08 | 7.850 | 7.850 | 7.540 | 7.550 | 7.531 | 17,190,484 |
| 2024-04-03 | 7.970 | 8.030 | 7.830 | 7.860 | 7.840 | 13,287,948 |
| 2024-04-02 | 8.110 | 8.140 | 7.930 | 8.010 | 7.990 | 14,070,686 |
| 2024-04-01 | 8.250 | 8.250 | 7.940 | 8.160 | 8.139 | 16,878,079 |
| 2024-03-29 | 8.270 | 8.360 | 8.210 | 8.330 | 8.309 | 3,548,590 |
| 2024-03-28 | 8.190 | 8.350 | 8.110 | 8.260 | 8.239 | 6,949,826 |
| 2024-03-27 | 8.290 | 8.410 | 8.180 | 8.190 | 8.169 | 7,317,780 |
| 2024-03-26 | 8.280 | 8.350 | 8.210 | 8.300 | 8.279 | 7,687,224 |
| 2024-03-25 | 8.520 | 8.590 | 8.290 | 8.290 | 8.269 | 10,679,717 |
| 2024-03-22 | 8.860 | 8.860 | 8.550 | 8.600 | 8.578 | 11,813,768 |
| 2024-03-21 | 8.870 | 8.960 | 8.780 | 8.840 | 8.818 | 10,856,562 |
| 2024-03-20 | 8.700 | 8.930 | 8.660 | 8.870 | 8.847 | 14,389,333 |
| 2024-03-19 | 8.800 | 8.820 | 8.700 | 8.710 | 8.688 | 9,897,454 |
| 2024-03-18 | 8.680 | 8.830 | 8.600 | 8.820 | 8.798 | 13,430,764 |
| 2024-03-15 | 8.650 | 8.730 | 8.570 | 8.670 | 8.648 | 10,172,164 |
| 2024-03-14 | 8.700 | 8.790 | 8.630 | 8.690 | 8.668 | 11,724,793 |
| 2024-03-13 | 8.740 | 8.780 | 8.580 | 8.660 | 8.638 | 10,338,785 |
| 2024-03-12 | 8.680 | 8.830 | 8.660 | 8.760 | 8.738 | 11,180,732 |
| 2024-03-11 | 8.600 | 8.680 | 8.520 | 8.670 | 8.648 | 10,611,013 |
| 2024-03-08 | 8.620 | 8.690 | 8.530 | 8.580 | 8.558 | 7,142,397 |
| 2024-03-07 | 8.820 | 8.870 | 8.610 | 8.610 | 8.588 | 9,511,927 |
| 2024-03-06 | 8.810 | 8.920 | 8.700 | 8.820 | 8.798 | 7,262,870 |
| 2024-03-05 | 8.950 | 8.950 | 8.760 | 8.810 | 8.788 | 10,288,672 |
| 2024-03-04 | 8.860 | 9.050 | 8.800 | 8.950 | 8.927 | 12,139,225 |
| 2024-03-01 | 8.830 | 8.890 | 8.750 | 8.860 | 8.837 | 9,561,165 |
| 2024-02-29 | 8.440 | 8.890 | 8.440 | 8.840 | 8.818 | 13,411,935 |
| 2024-02-28 | 8.770 | 9.040 | 8.580 | 8.590 | 8.568 | 18,216,732 |
| 2024-02-27 | 8.680 | 8.760 | 8.580 | 8.760 | 8.738 | 10,630,013 |
| 2024-02-26 | 8.510 | 8.820 | 8.510 | 8.690 | 8.668 | 14,552,777 |
| 2024-02-23 | 8.360 | 8.530 | 8.310 | 8.510 | 8.488 | 13,252,124 |
| 2024-02-22 | 8.320 | 8.390 | 8.260 | 8.360 | 8.339 | 9,693,328 |
| 2024-02-21 | 8.290 | 8.560 | 8.230 | 8.320 | 8.299 | 12,235,813 |
| 2024-02-20 | 8.300 | 8.450 | 8.220 | 8.340 | 8.319 | 9,633,447 |
| 2024-02-19 | 8.560 | 8.560 | 8.290 | 8.370 | 8.349 | 16,349,213 |
| 2024-02-08 | 8.200 | 8.860 | 8.100 | 8.390 | 8.369 | 28,547,934 |
| 2024-02-07 | 7.610 | 8.270 | 7.550 | 8.230 | 8.209 | 34,490,915 |
| 2024-02-06 | 6.810 | 7.540 | 6.760 | 7.540 | 7.521 | 19,068,350 |
| 2024-02-05 | 7.290 | 7.300 | 6.660 | 6.850 | 6.833 | 16,437,341 |
| 2024-02-02 | 7.490 | 7.580 | 7.040 | 7.290 | 7.271 | 14,133,095 |
| 2024-02-01 | 7.200 | 7.570 | 6.980 | 7.450 | 7.431 | 17,937,309 |
| 2024-01-31 | 8.090 | 8.090 | 7.450 | 7.450 | 7.431 | 23,550,480 |
| 2024-01-30 | 8.500 | 8.520 | 8.270 | 8.280 | 8.259 | 7,735,949 |
| 2024-01-29 | 8.630 | 8.730 | 8.510 | 8.550 | 8.528 | 6,720,799 |
| 2024-01-26 | 8.690 | 8.770 | 8.580 | 8.610 | 8.588 | 7,791,300 |
| 2024-01-25 | 8.500 | 8.730 | 8.430 | 8.690 | 8.668 | 9,424,497 |
| 2024-01-24 | 8.470 | 8.550 | 8.230 | 8.490 | 8.468 | 6,243,180 |
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.