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
2026-07-20	5.160	5.290	5.130	5.230	5.230	21,079,965
2026-07-17	5.350	5.430	5.130	5.170	5.170	26,157,164
2026-07-16	5.310	5.430	5.250	5.410	5.410	25,320,068
2026-07-15	5.200	5.410	5.170	5.330	5.330	31,399,051
2026-07-14	5.010	5.210	4.980	5.210	5.210	20,606,807
2026-07-13	5.140	5.190	5.010	5.050	5.050	16,451,643
2026-07-10	4.960	5.140	4.870	5.110	5.110	23,968,740
2026-07-09	5.010	5.070	4.830	4.960	4.960	20,093,203
2026-07-08	4.970	5.040	4.940	5.010	5.010	11,206,698
2026-07-07	5.080	5.120	4.980	4.990	4.990	17,508,824
2026-07-06	5.260	5.350	5.150	5.170	5.170	22,077,156
2026-07-03	5.240	5.300	5.160	5.220	5.220	15,495,790
2026-07-02	5.200	5.290	5.120	5.190	5.190	20,583,096
2026-07-01	5.010	5.210	4.970	5.210	5.210	23,773,699
2026-06-30	5.020	5.070	4.950	5.040	5.040	16,516,986
2026-06-29	4.870	5.100	4.800	5.090	5.090	26,136,553
2026-06-26	5.040	5.100	4.880	4.880	4.880	26,270,480
2026-06-25	5.290	5.300	5.050	5.060	5.060	33,654,570
2026-06-24	5.440	5.540	5.320	5.320	5.320	27,126,230
2026-06-23	5.330	5.640	5.320	5.450	5.450	34,287,402
2026-06-22	5.460	5.530	5.240	5.390	5.390	35,597,359
2026-06-18	5.410	5.700	5.330	5.550	5.550	39,861,680
2026-06-17	5.330	5.560	5.170	5.440	5.440	43,085,801
2026-06-16	5.410	5.410	5.290	5.350	5.350	22,077,490
2026-06-15	5.370	5.470	5.340	5.420	5.420	17,696,600
2026-06-12	5.410	5.440	5.260	5.380	5.380	21,646,910
2026-06-11	5.340	5.460	5.250	5.290	5.290	24,066,949
2026-06-10	5.640	5.650	5.370	5.400	5.400	43,735,434
2026-06-09	5.890	5.920	5.600	5.720	5.720	39,762,676
2026-06-08	5.900	6.000	5.810	5.820	5.820	42,680,844
2026-06-05	6.150	6.260	6.050	6.090	6.090	36,598,359
2026-06-04	6.320	6.320	6.140	6.150	6.150	45,167,461
2026-06-03	6.210	6.540	6.130	6.440	6.440	65,429,008
2026-06-02	6.630	6.660	6.150	6.290	6.290	71,364,242
2026-06-01	6.890	6.920	6.560	6.710	6.710	80,614,383
2026-05-29	6.800	7.100	6.700	7.080	7.080	111,669,797
2026-05-28	6.910	7.070	6.790	6.910	6.910	91,253,156
2026-05-27	6.820	6.940	6.700	6.750	6.750	79,764,211
2026-05-26	6.700	7.180	6.700	6.970	6.970	138,931,500
2026-05-25	6.620	7.040	6.580	6.800	6.800	146,720,609
2026-05-22	6.420	6.570	6.310	6.400	6.400	63,413,090
2026-05-21	6.660	6.760	6.380	6.480	6.480	108,104,703
2026-05-20	6.760	7.200	6.660	6.880	6.880	136,885,203
2026-05-19	6.640	6.810	6.530	6.640	6.640	138,591,500
2026-05-18	6.480	6.640	6.480	6.640	6.640	65,866,383
2026-05-15	6.330	6.350	6.010	6.040	6.040	95,613,359
2026-05-14	6.670	6.800	6.320	6.330	6.330	139,977,109
2026-05-13	6.780	7.100	6.580	6.880	6.880	165,836,797
2026-05-12	7.150	7.790	6.870	6.880	6.880	245,533,500
2026-05-11	6.890	7.300	6.500	7.300	7.300	170,672,609
2026-05-08	6.180	6.640	6.170	6.640	6.640	79,766,289
2026-05-07	6.050	6.130	5.950	6.040	6.040	28,323,221
2026-05-06	5.900	6.220	5.840	6.100	6.100	35,261,578
2026-04-30	5.780	5.810	5.750	5.780	5.780	6,908,769
2026-04-29	5.730	5.810	5.720	5.790	5.790	9,064,613
2026-04-28	5.770	5.830	5.730	5.770	5.770	9,398,961
2026-04-27	5.750	5.800	5.690	5.770	5.770	9,079,169
2026-04-24	5.760	5.790	5.700	5.780	5.780	7,766,438
2026-04-23	5.810	5.830	5.750	5.770	5.770	9,510,483
2026-04-22	5.830	5.850	5.810	5.810	5.810	8,899,220

← NewerPage 2 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.