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
2022-08-03	17.280	17.680	17.200	17.290	14.849	26,300,423
2022-08-02	18.150	18.150	17.210	17.410	14.952	42,255,696
2022-08-01	18.820	18.830	18.400	18.420	15.819	30,863,378
2022-07-29	19.000	19.150	18.750	18.810	16.154	36,237,370
2022-07-28	18.880	19.050	18.670	18.750	16.103	37,140,898
2022-07-27	18.290	19.360	18.210	18.870	16.206	57,192,651
2022-07-26	19.000	19.100	18.350	18.360	15.768	41,688,895
2022-07-25	18.400	18.730	18.160	18.680	16.043	61,520,000
2022-07-22	17.960	18.150	17.710	17.840	15.321	20,726,528
2022-07-21	18.390	18.460	17.990	18.000	15.459	31,723,541
2022-07-20	18.350	18.550	18.230	18.500	15.888	34,843,181
2022-07-19	18.270	18.400	18.110	18.330	15.742	28,449,829
2022-07-18	18.300	18.450	17.980	18.240	15.665	32,272,994
2022-07-15	17.770	18.570	17.570	18.200	15.630	57,949,047
2022-07-14	17.780	18.070	17.700	17.800	15.287	45,123,999
2022-07-13	17.400	17.450	17.180	17.310	14.866	16,145,953
2022-07-12	17.860	17.860	17.400	17.440	14.978	21,127,456
2022-07-11	17.890	17.980	17.650	17.770	15.261	31,625,334
2022-07-08	17.550	17.720	17.520	17.720	15.218	27,034,039
2022-07-07	17.650	17.750	17.360	17.460	14.995	17,488,271
2022-07-06	17.650	17.840	17.440	17.570	15.089	24,990,500
2022-07-05	18.000	18.000	17.430	17.650	15.158	36,485,622
2022-07-04	17.390	18.110	17.390	17.980	15.441	64,000,993
2022-07-01	17.200	17.260	17.130	17.200	14.772	13,206,059
2022-06-30	17.180	17.350	17.170	17.190	14.763	18,849,088
2022-06-29	17.350	17.530	17.210	17.240	14.806	25,040,952
2022-06-28	17.340	17.370	17.110	17.320	14.875	22,343,230
2022-06-27	17.330	17.600	17.330	17.380	14.926	23,022,051
2022-06-24	17.310	17.630	17.280	17.480	15.012	29,540,732
2022-06-23	17.190	17.330	16.950	17.330	14.883	22,571,468
2022-06-22	17.210	17.440	17.190	17.210	14.780	23,479,519
2022-06-21	17.400	17.410	17.090	17.200	14.772	17,696,052
2022-06-20	17.210	17.460	17.210	17.350	14.900	18,989,361
2022-06-17	17.320	17.340	17.010	17.280	14.840	20,234,825
2022-06-16	17.280	17.490	17.260	17.390	14.935	20,404,195
2022-06-15	17.270	17.550	17.200	17.390	14.935	31,249,795
2022-06-14	17.030	17.170	16.730	17.150	14.729	26,849,785
2022-06-13	17.030	17.280	17.030	17.170	14.746	19,560,609
2022-06-10	17.010	17.360	17.000	17.330	14.883	21,350,591
2022-06-09	17.570	17.610	17.060	17.100	14.686	27,270,686
2022-06-08	17.720	17.740	17.370	17.510	15.038	27,916,076
2022-06-07	17.500	17.880	17.320	17.840	15.321	40,651,675
2022-06-06	17.340	17.630	17.300	17.590	15.106	27,003,666
2022-06-02	17.700	17.700	17.280	17.400	14.943	25,868,229
2022-06-01	17.500	17.820	17.420	17.600	15.115	29,355,114
2022-05-31	17.500	17.640	17.270	17.570	15.089	29,837,983
2022-05-30	17.750	17.800	17.290	17.640	15.149	34,566,607
2022-05-27	17.810	17.990	17.500	17.680	15.184	40,607,020
2022-05-26	18.210	18.320	17.720	17.810	15.295	56,412,184
2022-05-25	18.540	18.700	17.910	18.360	15.768	80,321,846
2022-05-24	19.450	20.500	19.100	19.120	16.420	147,238,537
2022-05-23	19.450	19.450	18.780	19.000	16.317	129,477,106
2022-05-20	17.450	17.900	17.130	17.680	15.184	48,134,556
2022-05-19	16.720	16.990	16.520	16.990	14.591	21,650,019
2022-05-18	16.900	17.030	16.750	16.830	14.454	18,734,600
2022-05-17	17.150	17.200	16.540	16.840	14.462	27,231,721
2022-05-16	17.550	17.570	17.010	17.140	14.720	26,466,186
2022-05-13	17.510	17.870	17.380	17.460	14.995	21,380,155
2022-05-12	17.400	17.820	17.120	17.590	15.106	29,450,785
2022-05-11	17.710	17.980	17.520	17.530	15.055	39,081,204

← NewerPage 18 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.