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
2025-10-22	6.400	6.500	6.380	6.480	6.480	19,175,750
2025-10-21	6.300	6.420	6.270	6.410	6.410	14,520,232
2025-10-20	6.320	6.340	6.250	6.290	6.290	9,195,010
2025-10-17	6.350	6.390	6.240	6.250	6.250	14,138,435
2025-10-16	6.410	6.430	6.330	6.360	6.360	10,766,586
2025-10-15	6.370	6.450	6.330	6.420	6.420	14,044,069
2025-10-14	6.340	6.420	6.330	6.360	6.360	14,597,366
2025-10-13	6.250	6.340	6.200	6.330	6.330	12,816,340
2025-10-10	6.420	6.420	6.360	6.380	6.380	12,979,769
2025-10-09	6.370	6.420	6.260	6.420	6.420	19,049,001
2025-09-30	6.290	6.390	6.290	6.360	6.360	18,167,454
2025-09-29	6.280	6.290	6.150	6.290	6.290	13,993,536
2025-09-26	6.200	6.380	6.140	6.280	6.280	20,338,126
2025-09-25	6.260	6.290	6.200	6.200	6.200	9,769,855
2025-09-24	6.160	6.250	6.140	6.240	6.240	11,047,370
2025-09-23	6.290	6.290	6.080	6.180	6.180	17,171,841
2025-09-22	6.290	6.330	6.220	6.260	6.260	9,467,518
2025-09-19	6.360	6.370	6.230	6.280	6.280	14,429,166
2025-09-18	6.430	6.460	6.280	6.330	6.330	21,271,051
2025-09-17	6.460	6.470	6.400	6.430	6.430	11,169,879
2025-09-16	6.470	6.490	6.400	6.470	6.470	14,178,964
2025-09-15	6.530	6.550	6.450	6.490	6.490	12,927,974
2025-09-12	6.520	6.580	6.500	6.540	6.540	15,280,018
2025-09-11	6.460	6.520	6.380	6.520	6.520	15,524,904
2025-09-10	6.490	6.540	6.450	6.470	6.470	13,705,039
2025-09-09	6.620	6.750	6.510	6.520	6.520	28,076,596
2025-09-08	6.450	6.610	6.450	6.590	6.590	23,293,470
2025-09-05	6.400	6.460	6.330	6.460	6.460	19,570,409
2025-09-04	6.420	6.500	6.310	6.390	6.390	21,320,221
2025-09-03	6.600	6.630	6.400	6.420	6.420	24,005,356
2025-09-02	6.700	6.720	6.550	6.590	6.590	21,393,345
2025-09-01	6.720	6.760	6.640	6.710	6.710	20,633,150
2025-08-29	6.740	6.780	6.710	6.750	6.750	19,255,449
2025-08-28	6.820	6.860	6.560	6.740	6.740	46,261,760
2025-08-27	7.090	7.180	6.830	6.830	6.830	50,795,534
2025-08-26	7.130	7.140	7.070	7.090	7.090	25,625,216
2025-08-25	7.100	7.160	7.060	7.120	7.120	41,084,423
2025-08-22	7.040	7.150	6.980	7.100	7.100	40,991,455
2025-08-21	7.040	7.080	7.010	7.040	7.040	26,319,176
2025-08-20	7.080	7.080	6.980	7.040	7.040	28,965,589
2025-08-19	7.070	7.180	7.050	7.100	7.100	43,166,812
2025-08-18	7.040	7.130	7.020	7.090	7.090	39,566,205
2025-08-15	6.990	7.010	6.910	7.000	7.000	36,374,001
2025-08-14	7.060	7.140	7.000	7.020	7.020	50,456,739
2025-08-13	7.040	7.070	6.960	7.060	7.060	38,822,603
2025-08-12	7.110	7.190	7.030	7.050	7.050	43,111,184
2025-08-11	7.130	7.180	7.100	7.130	7.130	41,685,811
2025-08-08	7.110	7.320	7.080	7.190	7.190	58,275,321
2025-08-07	7.070	7.570	7.020	7.260	7.260	89,290,445
2025-08-06	7.190	7.280	7.020	7.050	7.050	59,556,728
2025-08-05	7.210	7.480	7.180	7.210	7.210	73,718,876
2025-08-04	7.130	7.290	7.040	7.260	7.260	82,168,992
2025-08-01	7.040	7.620	7.040	7.180	7.180	114,405,993
2025-07-31	7.030	7.100	6.930	6.970	6.970	58,910,100
2025-07-30	7.080	7.120	6.890	6.930	6.930	81,197,584
2025-07-29	7.200	7.320	7.070	7.150	7.150	103,287,544
2025-07-28	7.330	7.770	7.300	7.360	7.360	156,555,792
2025-07-25	7.260	7.500	7.060	7.110	7.110	206,745,493
2025-07-24	6.850	7.180	6.620	7.180	7.180	160,510,835
2025-07-23	6.390	6.620	6.360	6.530	6.530	55,604,105

← NewerPage 5 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.