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
2023-02-02	16.260	16.290	16.150	16.180	13.896	12,734,438
2023-02-01	15.910	16.280	15.860	16.240	13.947	23,138,513
2023-01-31	15.850	15.940	15.850	15.910	13.664	13,449,333
2023-01-30	15.940	16.020	15.800	15.820	13.586	15,198,104
2023-01-20	15.750	15.890	15.720	15.880	13.638	11,107,510
2023-01-19	15.690	15.750	15.600	15.750	13.526	7,988,263
2023-01-18	15.700	15.750	15.660	15.700	13.483	5,893,228
2023-01-17	15.790	15.810	15.610	15.690	13.475	8,055,205
2023-01-16	15.710	15.880	15.670	15.800	13.569	9,649,226
2023-01-13	15.500	15.710	15.500	15.690	13.475	8,866,337
2023-01-12	15.670	15.720	15.460	15.520	13.329	8,628,127
2023-01-11	15.660	15.800	15.650	15.670	13.458	6,915,791
2023-01-10	15.710	15.810	15.590	15.670	13.458	7,383,050
2023-01-09	15.900	16.010	15.630	15.710	13.492	13,565,385
2023-01-06	15.930	16.040	15.800	15.900	13.655	8,141,834
2023-01-05	15.950	15.990	15.800	15.940	13.689	8,564,396
2023-01-04	15.880	15.990	15.730	15.950	13.698	11,134,929
2023-01-03	15.560	15.830	15.520	15.800	13.569	11,715,869
2022-12-30	15.520	15.680	15.430	15.560	13.363	6,732,645
2022-12-29	15.520	15.650	15.450	15.510	13.320	8,550,294
2022-12-28	15.510	15.650	15.450	15.540	13.346	11,382,709
2022-12-27	16.250	16.270	15.200	15.650	13.440	24,671,249
2022-12-26	16.190	16.340	16.190	16.280	13.981	8,089,565
2022-12-23	16.150	16.400	16.130	16.260	13.964	8,758,177
2022-12-22	16.620	16.650	16.180	16.250	13.956	10,694,728
2022-12-21	16.510	16.640	16.440	16.590	14.248	8,426,044
2022-12-20	16.520	16.680	16.350	16.590	14.248	12,065,642
2022-12-19	17.000	17.090	16.470	16.520	14.188	18,173,670
2022-12-16	16.850	17.000	16.760	16.940	14.548	17,709,012
2022-12-15	16.870	17.130	16.840	16.900	14.514	16,417,197
2022-12-14	17.430	17.590	16.910	16.950	14.557	25,003,116
2022-12-13	17.800	17.800	17.250	17.430	14.969	36,857,538
2022-12-12	17.600	17.980	17.500	17.850	15.330	62,978,023
2022-12-09	16.610	17.290	16.600	17.200	14.772	55,134,089
2022-12-08	16.600	16.610	16.410	16.550	14.213	21,125,254
2022-12-07	16.550	16.640	16.410	16.630	14.282	20,414,257
2022-12-06	16.550	16.750	16.430	16.550	14.213	30,054,264
2022-12-05	17.280	17.280	16.380	16.700	14.342	45,149,635
2022-12-02	17.490	17.540	17.350	17.390	14.935	18,760,316
2022-12-01	17.820	17.870	17.460	17.490	15.021	27,177,477
2022-11-30	17.620	17.930	17.410	17.930	15.398	28,211,910
2022-11-29	17.080	17.680	17.080	17.620	15.132	30,412,527
2022-11-28	17.600	17.760	17.100	17.170	14.746	30,011,623
2022-11-25	17.940	17.970	17.660	17.800	15.287	16,732,023
2022-11-24	17.850	18.070	17.750	18.040	15.493	17,510,988
2022-11-23	18.120	18.170	17.730	17.830	15.313	22,933,602
2022-11-22	18.670	18.760	17.950	18.080	15.527	38,257,444
2022-11-21	18.280	18.930	18.180	18.730	16.086	50,664,435
2022-11-18	17.880	18.550	17.820	18.440	15.836	51,616,706
2022-11-17	17.850	17.960	17.700	17.900	15.373	15,985,243
2022-11-16	18.090	18.100	17.800	17.840	15.321	18,872,259
2022-11-15	17.940	18.100	17.650	18.080	15.527	30,674,102
2022-11-14	17.660	18.160	17.500	17.970	15.433	35,021,486
2022-11-11	18.660	18.740	17.810	17.820	15.304	53,165,215
2022-11-10	18.150	18.590	18.140	18.420	15.819	37,473,778
2022-11-09	18.140	18.340	18.050	18.140	15.579	20,119,502
2022-11-08	18.180	18.430	18.050	18.200	15.630	27,036,630
2022-11-07	18.130	18.260	17.910	18.070	15.519	26,762,137
2022-11-04	17.800	18.160	17.730	17.980	15.441	26,569,418
2022-11-03	17.800	18.010	17.680	17.800	15.287	22,748,620

← NewerPage 16 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.