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
2022-11-03	17.800	18.010	17.680	17.800	15.287	22,748,620
2022-11-02	17.820	18.400	17.710	18.130	15.570	34,415,635
2022-11-01	17.910	18.170	17.550	17.970	15.433	26,581,081
2022-10-31	17.890	18.180	17.660	17.880	15.356	21,950,041
2022-10-28	18.270	18.330	17.930	18.050	15.502	21,348,517
2022-10-27	17.990	18.320	17.870	18.270	15.690	24,954,923
2022-10-26	17.540	18.060	17.510	17.940	15.407	18,372,435
2022-10-25	17.640	17.780	17.150	17.510	15.038	17,852,299
2022-10-24	17.950	18.150	17.520	17.640	15.149	16,217,392
2022-10-21	17.960	18.060	17.740	17.910	15.381	13,903,336
2022-10-20	17.880	18.170	17.800	17.960	15.424	19,844,289
2022-10-19	17.920	18.110	17.820	17.910	15.381	17,678,068
2022-10-18	17.920	18.110	17.620	18.010	15.467	27,472,696
2022-10-17	17.650	17.940	17.520	17.870	15.347	28,534,522
2022-10-14	17.070	17.860	17.060	17.670	15.175	32,871,473
2022-10-13	16.930	17.170	16.800	17.000	14.600	11,244,061
2022-10-12	16.630	16.960	16.500	16.950	14.557	9,517,924
2022-10-11	16.850	16.850	16.440	16.720	14.359	8,717,784
2022-10-10	16.760	17.050	16.690	16.780	14.411	14,990,307
2022-09-30	16.500	16.760	16.480	16.580	14.239	8,900,155
2022-09-29	16.480	16.830	16.460	16.540	14.205	11,008,862
2022-09-28	16.570	16.810	16.440	16.440	14.119	11,347,255
2022-09-27	16.230	16.700	16.230	16.670	14.316	12,133,097
2022-09-26	16.170	16.530	16.090	16.320	14.016	9,307,951
2022-09-23	16.660	16.760	16.270	16.380	14.067	13,914,677
2022-09-22	17.130	17.170	16.770	16.770	14.402	16,364,589
2022-09-21	17.310	17.320	17.040	17.230	14.797	8,807,213
2022-09-20	17.320	17.530	17.300	17.370	14.918	7,524,935
2022-09-19	17.360	17.500	17.230	17.300	14.857	7,787,664
2022-09-16	17.640	17.680	17.200	17.270	14.832	15,529,736
2022-09-15	17.920	18.020	17.520	17.660	15.167	14,107,237
2022-09-14	17.820	17.890	17.600	17.880	15.356	12,920,501
2022-09-13	17.930	18.210	17.880	18.060	15.510	19,376,881
2022-09-09	17.860	18.010	17.790	17.930	15.398	13,657,232
2022-09-08	17.930	17.940	17.650	17.680	15.184	11,725,601
2022-09-07	17.980	18.000	17.830	17.880	15.356	11,959,520
2022-09-06	17.990	18.090	17.880	18.020	15.476	14,413,620
2022-09-05	18.040	18.160	17.820	18.040	15.493	16,118,379
2022-09-02	17.990	18.190	17.910	18.010	15.467	19,145,191
2022-09-01	17.580	18.170	17.530	18.030	15.484	30,166,310
2022-08-31	17.910	17.910	17.540	17.660	15.167	17,062,331
2022-08-30	17.840	17.980	17.800	17.900	15.373	18,826,814
2022-08-29	17.460	17.790	17.400	17.780	15.270	13,400,269
2022-08-26	17.630	17.790	17.570	17.660	15.167	12,861,827
2022-08-25	17.550	17.650	17.340	17.630	15.141	14,152,480
2022-08-24	17.660	17.820	17.420	17.500	15.029	15,596,477
2022-08-23	17.650	17.800	17.550	17.740	15.235	12,863,089
2022-08-22	17.560	17.750	17.410	17.690	15.192	14,016,734
2022-08-19	17.650	17.780	17.590	17.600	15.115	14,091,628
2022-08-18	17.900	17.900	17.640	17.650	15.158	17,964,896
2022-08-17	17.960	18.050	17.810	17.970	15.433	14,003,694
2022-08-16	17.940	18.010	17.840	17.910	15.381	13,908,191
2022-08-15	17.990	18.060	17.880	17.930	15.398	14,232,375
2022-08-12	18.030	18.130	17.920	18.090	15.536	18,315,748
2022-08-11	17.900	18.090	17.860	18.040	15.493	18,697,795
2022-08-10	17.950	18.060	17.720	17.820	15.304	17,520,317
2022-08-09	18.110	18.160	17.900	18.060	15.510	19,881,145
2022-08-08	18.080	18.340	18.010	18.220	15.648	27,377,081
2022-08-05	17.570	17.850	17.520	17.830	15.313	24,391,771
2022-08-04	17.360	17.500	17.240	17.430	14.969	15,207,675

← NewerPage 17 of 21 · 1,218 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.