Da An Gene Co Ltd of Sun Yat-Sen University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.270	8.500	8.150	8.420	8.399	7,680,498
2024-01-22	8.760	8.770	8.250	8.250	8.229	9,500,687
2024-01-19	8.780	8.840	8.690	8.740	8.718	5,152,428
2024-01-18	8.960	8.960	8.560	8.780	8.758	12,291,021
2024-01-17	9.150	9.180	8.970	8.980	8.957	6,567,956
2024-01-16	9.280	9.280	9.100	9.180	9.157	6,779,999
2024-01-15	9.270	9.320	9.180	9.260	9.236	5,457,098
2024-01-12	9.430	9.460	9.260	9.270	9.246	9,113,177
2024-01-11	9.480	9.560	9.420	9.460	9.436	6,427,991
2024-01-10	9.540	9.540	9.390	9.470	9.446	5,127,393
2024-01-09	9.430	9.560	9.390	9.470	9.446	5,695,064
2024-01-08	9.670	9.670	9.410	9.430	9.406	12,270,596
2024-01-05	9.730	9.760	9.630	9.650	9.625	10,119,870
2024-01-04	9.790	9.790	9.660	9.740	9.715	8,065,288
2024-01-03	9.700	9.820	9.670	9.750	9.725	8,966,507
2024-01-02	9.680	9.810	9.640	9.720	9.695	10,419,697
2023-12-29	9.710	9.770	9.660	9.680	9.655	11,775,464
2023-12-28	9.650	9.760	9.570	9.710	9.685	9,381,288
2023-12-27	9.660	9.690	9.510	9.650	9.625	6,291,225
2023-12-26	9.670	9.730	9.610	9.630	9.606	5,263,526
2023-12-25	9.650	9.720	9.630	9.670	9.645	4,978,163
2023-12-22	9.770	9.780	9.620	9.660	9.635	7,922,384
2023-12-21	9.760	9.800	9.610	9.770	9.745	8,442,574
2023-12-20	9.860	9.900	9.750	9.760	9.735	6,049,990
2023-12-19	9.920	9.930	9.800	9.860	9.835	8,041,133
2023-12-18	9.970	10.100	9.870	9.910	9.885	10,311,421
2023-12-15	9.880	10.080	9.880	9.980	9.955	11,312,000
2023-12-14	9.990	10.140	9.950	9.950	9.925	14,233,117
2023-12-13	9.800	10.420	9.780	10.010	9.985	40,104,738
2023-12-12	9.980	9.980	9.520	9.760	9.735	38,473,267
2023-12-11	9.920	10.050	9.700	10.000	9.975	26,323,673
2023-12-08	10.110	10.350	9.810	10.030	10.005	41,597,033
2023-12-07	10.220	10.320	10.080	10.110	10.084	23,283,904
2023-12-06	10.280	10.400	10.200	10.220	10.194	16,014,321
2023-12-05	10.350	10.650	10.350	10.360	10.334	16,358,816
2023-12-04	10.470	10.610	10.370	10.410	10.384	15,087,833
2023-12-01	10.350	10.580	10.320	10.470	10.443	13,365,418
2023-11-30	10.380	10.440	10.260	10.360	10.334	10,345,872
2023-11-29	10.490	10.600	10.380	10.420	10.394	13,802,500
2023-11-28	10.320	10.570	10.100	10.520	10.493	22,528,834
2023-11-27	10.620	10.640	10.290	10.320	10.294	26,339,712
2023-11-24	10.860	10.870	10.590	10.680	10.653	27,408,697
2023-11-23	10.900	11.000	10.660	10.810	10.783	39,586,810
2023-11-22	10.770	10.920	10.590	10.700	10.673	33,742,698
2023-11-21	10.550	10.930	10.480	10.800	10.773	55,728,327
2023-11-20	9.960	10.710	9.920	10.480	10.453	54,271,853
2023-11-17	9.770	9.940	9.740	9.930	9.905	9,756,148
2023-11-16	9.880	9.910	9.750	9.770	9.745	8,039,701
2023-11-15	9.910	9.950	9.830	9.880	9.855	8,478,947
2023-11-14	9.750	9.880	9.740	9.850	9.825	6,778,812
2023-11-13	9.830	9.900	9.690	9.780	9.755	7,125,797
2023-11-10	9.800	9.910	9.710	9.830	9.805	6,558,079
2023-11-09	9.960	10.090	9.830	9.860	9.835	9,587,501
2023-11-08	9.800	9.990	9.800	9.920	9.895	10,843,472
2023-11-07	9.800	9.870	9.760	9.830	9.805	6,578,383
2023-11-06	9.760	9.880	9.720	9.830	9.805	11,069,630
2023-11-03	9.620	9.780	9.600	9.710	9.685	7,388,460
2023-11-02	9.730	9.770	9.600	9.620	9.596	5,474,323
2023-11-01	9.750	9.780	9.540	9.720	9.695	9,312,109
2023-10-31	9.600	9.830	9.600	9.740	9.715	10,161,080

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.