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
2023-10-30	9.680	9.870	9.680	9.770	9.745	8,841,265
2023-10-27	9.430	9.820	9.340	9.710	9.685	13,496,021
2023-10-26	9.440	9.500	9.300	9.480	9.456	5,711,283
2023-10-25	9.400	9.590	9.380	9.470	9.446	8,612,526
2023-10-24	9.360	9.460	9.200	9.330	9.306	7,739,654
2023-10-23	9.400	9.530	9.300	9.330	9.306	6,100,467
2023-10-20	9.470	9.500	9.380	9.400	9.376	6,872,535
2023-10-19	9.660	9.680	9.470	9.490	9.466	8,074,650
2023-10-18	9.900	9.940	9.690	9.690	9.665	8,527,060
2023-10-17	9.990	10.010	9.840	9.940	9.915	6,895,432
2023-10-16	10.080	10.190	9.910	9.950	9.925	8,643,807
2023-10-13	10.010	10.150	9.980	10.080	10.054	9,244,146
2023-10-12	9.880	10.200	9.880	10.070	10.044	16,103,907
2023-10-11	9.660	9.970	9.650	9.830	9.805	12,020,016
2023-10-10	9.730	9.740	9.630	9.630	9.606	5,984,287
2023-10-09	9.770	9.850	9.650	9.730	9.705	6,422,676
2023-09-28	9.860	9.880	9.770	9.770	9.745	5,881,321
2023-09-27	9.760	9.900	9.750	9.860	9.835	6,281,217
2023-09-26	9.870	9.900	9.760	9.790	9.765	4,772,487
2023-09-25	9.810	9.940	9.770	9.900	9.875	8,233,637
2023-09-22	9.740	9.850	9.650	9.840	9.815	6,517,066
2023-09-21	9.890	9.900	9.710	9.740	9.715	6,764,162
2023-09-20	9.870	9.930	9.840	9.890	9.865	9,176,061
2023-09-19	9.910	10.030	9.820	9.890	9.865	7,007,296
2023-09-18	9.800	9.940	9.720	9.920	9.895	11,363,228
2023-09-15	9.670	9.880	9.610	9.790	9.765	9,543,536
2023-09-14	9.640	9.680	9.540	9.670	9.645	6,295,421
2023-09-13	9.800	9.800	9.520	9.630	9.606	9,271,343
2023-09-12	9.620	9.850	9.580	9.800	9.775	12,161,343
2023-09-11	9.460	9.630	9.430	9.620	9.596	12,487,869
2023-09-08	9.250	9.490	9.230	9.450	9.426	12,236,660
2023-09-07	9.380	9.420	9.240	9.250	9.226	8,896,124
2023-09-06	9.410	9.440	9.340	9.420	9.396	6,245,722
2023-09-05	9.510	9.520	9.410	9.440	9.416	5,295,253
2023-09-04	9.400	9.520	9.380	9.520	9.496	6,915,141
2023-09-01	9.390	9.440	9.350	9.380	9.356	4,316,514
2023-08-31	9.440	9.530	9.350	9.390	9.366	13,554,101
2023-08-30	9.530	9.640	9.450	9.480	9.456	7,652,014
2023-08-29	9.330	9.580	9.320	9.540	9.516	9,417,934
2023-08-28	9.680	9.690	9.320	9.360	9.336	10,887,425
2023-08-25	9.280	9.430	9.200	9.230	9.207	7,672,571
2023-08-24	9.360	9.420	9.150	9.280	9.256	9,451,320
2023-08-23	9.760	9.780	9.330	9.380	9.356	14,084,197
2023-08-22	9.890	9.920	9.690	9.760	9.735	11,723,739
2023-08-21	9.940	10.020	9.880	9.900	9.875	7,689,171
2023-08-18	10.020	10.030	9.920	9.950	9.925	10,479,522
2023-08-17	10.160	10.180	9.970	10.080	10.054	21,545,889
2023-08-16	9.880	10.480	9.870	10.290	10.264	33,548,454
2023-08-15	9.900	9.960	9.850	9.920	9.895	6,919,237
2023-08-14	10.080	10.100	9.840	9.940	9.915	13,076,870
2023-08-11	10.010	10.300	10.000	10.100	10.074	21,665,395
2023-08-10	10.000	10.050	9.980	10.000	9.975	5,458,980
2023-08-09	9.900	10.060	9.890	10.000	9.975	8,877,430
2023-08-08	9.920	9.970	9.870	9.910	9.885	6,751,679
2023-08-07	9.940	9.980	9.860	9.930	9.905	7,760,383
2023-08-04	10.130	10.130	9.980	9.990	9.965	7,810,259
2023-08-03	9.920	10.100	9.900	10.090	10.064	9,936,011
2023-08-02	10.000	10.010	9.900	9.930	9.905	8,529,400
2023-08-01	10.120	10.140	10.000	10.020	9.995	9,931,084
2023-07-31	10.070	10.150	10.060	10.130	10.104	10,681,287

← NewerPage 13 of 21 · 1,217 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.