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
2025-07-22	6.420	6.450	6.350	6.410	6.410	21,227,888
2025-07-21	6.360	6.580	6.340	6.440	6.440	33,336,251
2025-07-18	6.350	6.380	6.280	6.370	6.370	13,828,680
2025-07-17	6.290	6.370	6.280	6.340	6.340	13,381,286
2025-07-16	6.240	6.300	6.190	6.300	6.300	18,064,046
2025-07-15	6.360	6.370	6.130	6.230	6.230	36,334,691
2025-07-14	6.380	6.450	6.370	6.440	6.440	19,324,862
2025-07-11	6.360	6.400	6.340	6.380	6.380	15,207,620
2025-07-10	6.340	6.410	6.300	6.370	6.370	12,888,549
2025-07-09	6.340	6.380	6.310	6.330	6.330	13,888,710
2025-07-08	6.280	6.410	6.270	6.360	6.360	19,760,553
2025-07-07	6.340	6.380	6.270	6.300	6.300	19,571,205
2025-07-04	6.340	6.410	6.300	6.320	6.320	24,063,141
2025-07-03	6.220	6.380	6.210	6.340	6.340	27,506,611
2025-07-02	6.210	6.500	6.180	6.240	6.240	39,839,263
2025-07-01	6.050	6.170	6.030	6.160	6.160	23,526,612
2025-06-30	6.010	6.050	5.980	6.050	6.050	9,806,085
2025-06-27	5.960	6.100	5.960	6.020	6.020	15,021,374
2025-06-26	6.030	6.040	5.950	5.960	5.960	10,144,085
2025-06-25	5.990	6.050	5.930	6.030	6.030	14,550,453
2025-06-24	5.950	5.990	5.920	5.980	5.980	10,463,601
2025-06-23	5.750	5.950	5.710	5.950	5.950	15,511,433
2025-06-20	5.750	5.810	5.740	5.760	5.760	8,197,185
2025-06-19	5.860	5.900	5.740	5.760	5.760	14,531,517
2025-06-18	6.010	6.030	5.870	5.880	5.880	17,927,384
2025-06-17	5.970	6.170	5.960	6.010	6.010	30,130,177
2025-06-16	5.880	5.950	5.830	5.940	5.940	13,068,308
2025-06-13	6.030	6.060	5.890	5.910	5.910	32,070,462
2025-06-12	6.010	6.050	5.940	6.040	6.040	21,895,373
2025-06-11	6.110	6.160	6.020	6.020	6.020	21,575,752
2025-06-10	6.180	6.230	6.050	6.100	6.100	22,632,650
2025-06-09	6.070	6.200	6.060	6.180	6.180	23,845,108
2025-06-06	6.110	6.160	6.060	6.070	6.070	11,509,802
2025-06-05	6.170	6.180	6.070	6.110	6.110	15,752,761
2025-06-04	6.190	6.200	6.080	6.170	6.170	14,093,177
2025-06-03	6.050	6.190	6.020	6.170	6.170	18,142,015
2025-05-30	6.060	6.140	6.040	6.080	6.080	13,764,947
2025-05-29	5.900	6.070	5.880	6.070	6.070	15,158,881
2025-05-28	6.030	6.040	5.900	5.920	5.920	11,455,759
2025-05-27	5.970	6.060	5.940	6.030	6.030	10,931,994
2025-05-26	5.990	6.040	5.910	5.980	5.980	13,316,839
2025-05-23	6.130	6.130	6.010	6.020	6.020	18,328,479
2025-05-22	6.090	6.090	5.990	6.010	6.010	16,826,513
2025-05-21	6.140	6.180	6.110	6.110	6.110	14,235,195
2025-05-20	6.090	6.160	6.070	6.140	6.140	14,214,904
2025-05-19	6.120	6.120	6.040	6.100	6.100	16,675,918
2025-05-16	5.990	6.140	5.990	6.110	6.110	23,639,193
2025-05-15	5.930	6.050	5.900	5.980	5.980	17,521,239
2025-05-14	5.950	5.980	5.890	5.960	5.960	15,762,620
2025-05-13	5.860	6.050	5.840	5.970	5.970	28,999,909
2025-05-12	5.840	5.850	5.770	5.820	5.820	11,092,888
2025-05-09	5.830	5.860	5.770	5.820	5.820	11,581,375
2025-05-08	5.780	5.870	5.760	5.830	5.830	12,515,428
2025-05-07	5.830	5.880	5.770	5.810	5.810	14,021,954
2025-05-06	5.750	5.840	5.640	5.810	5.810	23,614,897
2025-04-30	5.700	5.890	5.630	5.630	5.630	34,613,039
2025-04-29	5.380	5.450	5.370	5.390	5.390	7,895,870
2025-04-28	5.530	5.530	5.350	5.400	5.400	11,697,636
2025-04-25	5.540	5.600	5.520	5.530	5.530	9,299,296
2025-04-24	5.550	5.570	5.470	5.520	5.520	9,050,148

← NewerPage 6 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.