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
2023-07-28	10.030	10.110	9.990	10.090	10.064	8,396,093
2023-07-27	10.100	10.130	10.000	10.040	10.014	8,175,196
2023-07-26	10.010	10.090	9.960	10.070	10.044	10,484,569
2023-07-25	9.980	10.020	9.940	10.000	9.975	9,423,789
2023-07-24	9.900	9.980	9.860	9.940	9.915	6,346,203
2023-07-21	9.810	9.950	9.760	9.900	9.875	8,642,592
2023-07-20	9.790	9.880	9.770	9.770	9.745	6,459,173
2023-07-19	9.800	9.820	9.730	9.770	9.745	4,160,780
2023-07-18	9.780	9.830	9.730	9.800	9.775	4,906,655
2023-07-17	9.850	9.860	9.700	9.780	9.755	8,132,685
2023-07-14	9.980	9.980	9.850	9.850	9.825	9,913,891
2023-07-13	9.890	10.010	9.880	9.990	9.965	7,679,141
2023-07-12	9.930	9.950	9.860	9.890	9.865	5,393,077
2023-07-11	9.950	9.980	9.880	9.930	9.905	4,555,234
2023-07-10	9.880	10.060	9.880	9.950	9.925	8,238,549
2023-07-07	9.830	9.910	9.790	9.830	9.805	4,747,216
2023-07-06	9.920	9.930	9.830	9.830	9.805	6,316,696
2023-07-05	10.000	10.020	9.930	9.940	9.915	5,456,414
2023-07-04	10.000	10.060	9.930	10.020	9.995	6,851,103
2023-07-03	9.980	10.060	9.970	9.990	9.965	7,439,947
2023-06-30	9.770	10.040	9.760	9.970	9.945	10,253,041
2023-06-29	9.710	9.860	9.700	9.760	9.735	6,493,375
2023-06-28	9.860	9.860	9.700	9.750	9.725	6,951,932
2023-06-27	9.750	9.910	9.720	9.870	9.845	8,033,531
2023-06-26	9.950	9.950	9.670	9.700	9.675	11,195,192
2023-06-21	9.960	10.040	9.930	9.950	9.925	7,819,117
2023-06-20	10.000	10.060	9.960	9.960	9.935	10,172,570
2023-06-19	10.170	10.170	10.040	10.050	10.024	7,991,046
2023-06-16	10.150	10.260	10.080	10.160	10.134	8,153,443
2023-06-15	10.110	10.150	9.960	10.130	10.104	11,170,011
2023-06-14	10.300	10.370	10.100	10.100	10.074	17,863,229
2023-06-13	10.630	10.630	10.230	10.320	10.294	27,856,470
2023-06-12	12.380	12.730	12.370	12.590	10.812	29,361,859
2023-06-09	11.850	12.380	11.810	12.370	10.624	23,569,427
2023-06-08	12.040	12.070	11.830	11.880	10.203	13,142,818
2023-06-07	12.180	12.310	12.030	12.030	10.332	11,401,313
2023-06-06	12.500	12.580	12.160	12.180	10.460	17,491,214
2023-06-05	12.170	12.290	12.160	12.270	10.538	8,353,811
2023-06-02	12.130	12.260	12.120	12.230	10.503	7,674,521
2023-06-01	12.180	12.310	11.910	12.130	10.417	11,484,794
2023-05-31	12.290	12.470	12.200	12.240	10.512	12,226,202
2023-05-30	12.500	12.570	12.230	12.350	10.606	9,334,469
2023-05-29	12.570	12.650	12.450	12.510	10.744	6,506,528
2023-05-26	12.490	12.630	12.390	12.580	10.804	6,383,985
2023-05-25	12.580	12.590	12.360	12.450	10.692	8,962,255
2023-05-24	12.680	12.740	12.510	12.580	10.804	7,437,057
2023-05-23	12.670	12.880	12.650	12.720	10.924	9,896,856
2023-05-22	12.690	12.740	12.600	12.710	10.916	6,622,406
2023-05-19	12.490	12.740	12.420	12.680	10.890	11,737,344
2023-05-18	12.530	12.600	12.410	12.460	10.701	7,444,036
2023-05-17	12.630	12.660	12.460	12.520	10.752	7,378,516
2023-05-16	12.600	12.690	12.590	12.630	10.847	8,654,553
2023-05-15	12.470	12.600	12.390	12.590	10.812	8,802,929
2023-05-12	12.470	12.570	12.410	12.490	10.727	7,511,718
2023-05-11	12.450	12.560	12.430	12.490	10.727	7,472,160
2023-05-10	12.350	12.490	12.310	12.450	10.692	9,885,852
2023-05-09	12.510	12.550	12.350	12.360	10.615	16,410,772
2023-05-08	12.700	12.800	12.270	12.600	10.821	32,595,918
2023-05-05	13.100	13.280	12.700	12.750	10.950	42,697,999
2023-05-04	14.020	14.300	14.020	14.020	12.041	15,989,029

← NewerPage 14 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.