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
2026-01-16	6.400	6.430	6.230	6.250	6.250	21,087,410
2026-01-15	6.540	6.550	6.360	6.380	6.380	26,232,081
2026-01-14	6.540	6.690	6.430	6.540	6.540	51,219,128
2026-01-13	6.490	6.770	6.440	6.550	6.550	56,542,223
2026-01-12	6.480	6.490	6.370	6.410	6.410	24,500,764
2026-01-09	6.230	6.380	6.220	6.360	6.360	26,364,400
2026-01-08	6.160	6.230	6.140	6.220	6.220	13,932,274
2026-01-07	6.180	6.220	6.140	6.160	6.160	12,676,053
2026-01-06	6.250	6.270	6.160	6.200	6.200	16,308,637
2026-01-05	5.960	6.240	5.950	6.240	6.240	30,609,596
2025-12-31	6.010	6.020	5.930	5.960	5.960	10,755,895
2025-12-30	6.010	6.040	5.980	5.990	5.990	9,319,899
2025-12-29	6.060	6.070	6.010	6.020	6.020	9,799,394
2025-12-26	6.120	6.130	6.050	6.060	6.060	10,694,058
2025-12-25	6.070	6.130	6.050	6.120	6.120	7,752,395
2025-12-24	6.040	6.090	6.020	6.070	6.070	6,810,532
2025-12-23	6.100	6.110	6.040	6.040	6.040	8,683,216
2025-12-22	6.160	6.190	6.110	6.120	6.120	9,881,160
2025-12-19	6.140	6.180	6.110	6.160	6.160	7,444,564
2025-12-18	6.050	6.170	6.030	6.140	6.140	11,672,164
2025-12-17	6.040	6.090	6.000	6.070	6.070	9,438,505
2025-12-16	6.110	6.120	6.040	6.040	6.040	9,050,490
2025-12-15	6.060	6.120	6.020	6.120	6.120	8,299,672
2025-12-12	6.120	6.150	6.080	6.080	6.080	11,507,759
2025-12-11	6.250	6.270	6.110	6.120	6.120	13,792,057
2025-12-10	6.290	6.310	6.210	6.250	6.250	12,281,644
2025-12-09	6.410	6.420	6.280	6.290	6.290	14,871,896
2025-12-08	6.430	6.480	6.410	6.420	6.420	11,660,121
2025-12-05	6.400	6.440	6.320	6.430	6.430	8,936,949
2025-12-04	6.480	6.480	6.320	6.400	6.400	13,176,679
2025-12-03	6.570	6.580	6.420	6.450	6.450	11,584,965
2025-12-02	6.590	6.610	6.460	6.550	6.550	9,777,983
2025-12-01	6.560	6.630	6.530	6.590	6.590	12,516,236
2025-11-28	6.620	6.630	6.530	6.570	6.570	10,974,737
2025-11-27	6.680	6.710	6.580	6.600	6.600	13,024,316
2025-11-26	6.650	6.790	6.620	6.630	6.630	20,424,184
2025-11-25	6.540	6.680	6.540	6.640	6.640	17,421,823
2025-11-24	6.400	6.540	6.400	6.520	6.520	15,562,847
2025-11-21	6.640	6.680	6.370	6.380	6.380	25,889,355
2025-11-20	6.710	6.740	6.640	6.680	6.680	15,444,846
2025-11-19	6.790	6.810	6.630	6.710	6.710	27,516,083
2025-11-18	6.970	7.170	6.780	6.830	6.830	49,109,003
2025-11-17	6.860	6.940	6.770	6.900	6.900	29,658,411
2025-11-14	6.800	6.900	6.790	6.860	6.860	30,329,001
2025-11-13	6.750	6.830	6.710	6.820	6.820	25,502,547
2025-11-12	6.720	6.780	6.680	6.750	6.750	22,321,276
2025-11-11	6.720	6.720	6.650	6.720	6.720	15,007,016
2025-11-10	6.580	6.750	6.580	6.710	6.710	22,749,487
2025-11-07	6.530	6.610	6.510	6.590	6.590	14,137,103
2025-11-06	6.570	6.600	6.530	6.540	6.540	13,096,637
2025-11-05	6.530	6.600	6.510	6.590	6.590	14,985,637
2025-11-04	6.540	6.580	6.500	6.570	6.570	14,175,416
2025-11-03	6.530	6.580	6.470	6.570	6.570	20,523,953
2025-10-31	6.360	6.550	6.360	6.520	6.520	30,138,361
2025-10-30	6.390	6.420	6.350	6.350	6.350	10,960,131
2025-10-29	6.410	6.420	6.340	6.400	6.400	9,162,592
2025-10-28	6.400	6.440	6.380	6.400	6.400	9,696,772
2025-10-27	6.460	6.460	6.380	6.410	6.410	10,536,634
2025-10-24	6.480	6.490	6.410	6.420	6.420	11,466,874
2025-10-23	6.470	6.500	6.400	6.480	6.480	11,736,629

← NewerPage 4 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.