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
2026-04-21	5.890	5.920	5.840	5.860	5.860	9,881,751
2026-04-20	5.880	5.920	5.870	5.920	5.920	7,271,535
2026-04-17	5.970	5.970	5.880	5.910	5.910	9,975,506
2026-04-16	5.970	5.980	5.900	5.970	5.970	10,444,500
2026-04-15	5.960	6.000	5.940	5.980	5.980	12,884,370
2026-04-14	5.970	5.970	5.880	5.950	5.950	9,580,644
2026-04-13	5.960	5.970	5.880	5.920	5.920	8,593,807
2026-04-10	5.970	6.020	5.950	5.970	5.970	10,771,340
2026-04-09	6.070	6.090	5.940	5.950	5.950	15,154,820
2026-04-08	6.060	6.100	6.030	6.100	6.100	15,762,710
2026-04-07	5.910	6.040	5.810	6.010	6.010	13,127,760
2026-04-03	6.050	6.070	5.900	5.910	5.910	13,501,600
2026-04-02	6.090	6.140	6.050	6.070	6.070	16,798,279
2026-04-01	5.980	6.110	5.930	6.110	6.110	18,547,619
2026-03-31	5.990	6.060	5.910	5.910	5.910	9,932,902
2026-03-30	5.880	6.000	5.880	6.000	6.000	12,358,420
2026-03-27	5.760	5.970	5.740	5.970	5.970	15,178,020
2026-03-26	5.880	5.950	5.790	5.800	5.800	11,759,300
2026-03-25	5.900	5.910	5.850	5.890	5.890	15,098,480
2026-03-24	5.800	5.910	5.700	5.890	5.890	18,569,980
2026-03-23	5.900	5.980	5.680	5.680	5.680	24,998,221
2026-03-20	6.090	6.140	5.980	5.980	5.980	12,570,540
2026-03-19	6.160	6.210	6.060	6.080	6.080	12,933,100
2026-03-18	6.180	6.230	6.110	6.230	6.230	11,862,180
2026-03-17	6.220	6.270	6.140	6.160	6.160	15,119,920
2026-03-16	6.200	6.240	6.180	6.230	6.230	12,351,790
2026-03-13	6.190	6.240	6.150	6.190	6.190	16,619,689
2026-03-12	6.190	6.210	6.170	6.190	6.190	12,806,400
2026-03-11	6.210	6.220	6.150	6.190	6.190	13,036,340
2026-03-10	6.130	6.210	6.130	6.200	6.200	16,288,720
2026-03-09	6.050	6.130	6.020	6.130	6.130	16,064,390
2026-03-06	6.010	6.150	5.990	6.150	6.150	16,294,750
2026-03-05	5.970	6.040	5.960	6.030	6.030	17,040,080
2026-03-04	5.900	5.950	5.850	5.920	5.920	20,590,430
2026-03-03	6.120	6.150	5.960	5.960	5.960	26,903,211
2026-03-02	6.240	6.240	6.080	6.120	6.120	31,471,570
2026-02-27	6.290	6.310	6.260	6.310	6.310	16,928,830
2026-02-26	6.380	6.390	6.280	6.300	6.300	24,706,080
2026-02-25	6.360	6.420	6.340	6.400	6.400	21,567,039
2026-02-24	6.310	6.360	6.290	6.360	6.360	20,068,551
2026-02-13	6.340	6.380	6.280	6.300	6.300	18,175,199
2026-02-12	6.410	6.430	6.320	6.340	6.340	23,383,811
2026-02-11	6.500	6.500	6.410	6.430	6.430	24,169,961
2026-02-10	6.550	6.550	6.480	6.510	6.510	27,557,980
2026-02-09	6.500	6.550	6.440	6.550	6.550	36,862,352
2026-02-06	6.400	6.550	6.380	6.450	6.450	41,889,840
2026-02-05	6.420	6.480	6.400	6.420	6.420	30,616,600
2026-02-04	6.360	6.470	6.320	6.470	6.470	44,651,520
2026-02-03	6.450	6.460	6.270	6.390	6.390	51,729,008
2026-02-02	6.430	6.520	6.330	6.340	6.340	77,116,328
2026-01-30	6.820	7.010	6.600	6.600	6.600	113,582,492
2026-01-29	7.190	7.290	6.870	6.870	6.870	177,370,406
2026-01-28	7.470	8.200	7.460	7.630	7.630	284,835,906
2026-01-27	7.500	7.710	7.360	7.710	7.710	271,534,594
2026-01-26	7.000	7.010	6.880	7.010	7.010	50,854,594
2026-01-23	6.310	6.380	6.290	6.370	6.370	16,831,270
2026-01-22	6.260	6.340	6.240	6.310	6.310	12,256,310
2026-01-21	6.230	6.300	6.200	6.240	6.240	11,306,550
2026-01-20	6.270	6.290	6.220	6.250	6.250	11,228,270
2026-01-19	6.250	6.300	6.190	6.270	6.270	16,464,750

← NewerPage 3 of 21 · 1,216 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.