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
2023-04-28	15.380	15.600	15.320	15.580	13.380	11,945,764
2023-04-27	15.520	15.570	15.370	15.460	13.277	10,104,807
2023-04-26	15.410	15.580	15.380	15.540	13.346	7,237,063
2023-04-25	15.700	15.790	15.410	15.520	13.329	10,854,010
2023-04-24	15.740	15.900	15.670	15.730	13.509	9,572,596
2023-04-21	15.820	15.940	15.680	15.710	13.492	9,578,953
2023-04-20	15.950	15.970	15.730	15.740	13.518	11,547,896
2023-04-19	16.120	16.150	15.960	15.970	13.715	9,420,454
2023-04-18	16.180	16.190	16.100	16.120	13.844	8,939,566
2023-04-17	16.100	16.160	16.000	16.150	13.870	10,642,664
2023-04-14	16.150	16.250	16.070	16.100	13.827	10,530,910
2023-04-13	16.070	16.130	15.960	16.090	13.818	8,536,400
2023-04-12	16.150	16.200	16.050	16.080	13.810	7,521,380
2023-04-11	16.200	16.200	16.030	16.110	13.835	8,934,517
2023-04-10	16.120	16.230	16.080	16.180	13.896	12,759,170
2023-04-07	16.000	16.210	15.970	16.140	13.861	13,367,787
2023-04-06	16.020	16.020	15.930	15.970	13.715	8,157,370
2023-04-04	16.040	16.090	15.960	16.030	13.767	10,081,946
2023-04-03	16.020	16.110	15.930	16.030	13.767	14,675,710
2023-03-31	16.210	16.300	16.030	16.110	13.835	16,071,249
2023-03-30	16.000	16.210	15.900	16.210	13.921	12,032,029
2023-03-29	16.080	16.140	15.900	16.010	13.750	11,300,098
2023-03-28	16.340	16.340	16.050	16.110	13.835	15,108,268
2023-03-27	15.780	16.660	15.730	16.390	14.076	40,168,614
2023-03-24	15.810	15.880	15.740	15.770	13.543	7,330,033
2023-03-23	15.730	15.780	15.660	15.730	13.509	6,232,830
2023-03-22	15.670	15.750	15.600	15.740	13.518	7,094,192
2023-03-21	15.530	15.620	15.460	15.620	13.415	6,369,095
2023-03-20	15.680	15.720	15.460	15.480	13.294	8,112,860
2023-03-17	15.780	15.780	15.620	15.680	13.466	6,830,043
2023-03-16	15.610	15.840	15.590	15.620	13.415	8,330,625
2023-03-15	15.550	15.730	15.520	15.700	13.483	7,749,614
2023-03-14	15.610	15.760	15.390	15.450	13.269	9,577,919
2023-03-13	15.700	15.790	15.590	15.660	13.449	8,210,482
2023-03-10	15.870	15.880	15.650	15.780	13.552	7,938,772
2023-03-09	15.930	16.000	15.910	15.920	13.672	4,864,045
2023-03-08	15.880	15.950	15.850	15.920	13.672	5,815,825
2023-03-07	16.200	16.240	15.920	15.960	13.707	10,789,440
2023-03-06	16.100	16.250	16.100	16.200	13.913	12,801,589
2023-03-03	16.060	16.110	16.020	16.090	13.818	6,541,978
2023-03-02	16.100	16.160	16.040	16.050	13.784	7,470,197
2023-03-01	16.050	16.080	16.010	16.080	13.810	8,442,365
2023-02-28	16.020	16.090	15.950	16.040	13.775	7,680,962
2023-02-27	15.970	16.050	15.910	15.930	13.681	7,126,665
2023-02-24	16.070	16.120	15.930	15.970	13.715	7,274,485
2023-02-23	16.200	16.210	16.050	16.090	13.818	8,331,347
2023-02-22	16.100	16.210	16.060	16.170	13.887	7,540,725
2023-02-21	16.100	16.230	16.060	16.160	13.878	11,305,233
2023-02-20	16.090	16.140	15.840	16.110	13.835	11,796,037
2023-02-17	15.950	16.080	15.870	16.010	13.750	9,455,252
2023-02-16	16.160	16.270	15.830	15.960	13.707	16,499,982
2023-02-15	16.180	16.230	16.040	16.100	13.827	11,282,951
2023-02-14	16.250	16.300	16.160	16.220	13.930	8,921,280
2023-02-13	16.230	16.300	16.180	16.240	13.947	9,701,452
2023-02-10	16.220	16.370	16.160	16.240	13.947	11,258,556
2023-02-09	16.170	16.240	16.080	16.220	13.930	11,061,341
2023-02-08	16.040	16.180	16.000	16.170	13.887	11,015,025
2023-02-07	16.100	16.170	15.980	16.060	13.793	9,018,522
2023-02-06	16.050	16.140	15.940	16.090	13.818	9,200,161
2023-02-03	16.240	16.240	15.900	16.050	13.784	13,931,930

← NewerPage 15 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.