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
2025-04-23	5.600	5.630	5.510	5.550	5.550	11,107,950
2025-04-22	5.540	5.600	5.520	5.590	5.590	9,946,819
2025-04-21	5.500	5.550	5.450	5.550	5.550	8,594,490
2025-04-18	5.480	5.550	5.460	5.500	5.500	7,225,013
2025-04-17	5.480	5.540	5.450	5.500	5.500	7,848,679
2025-04-16	5.580	5.590	5.420	5.500	5.500	12,238,927
2025-04-15	5.630	5.640	5.560	5.600	5.600	9,588,077
2025-04-14	5.610	5.690	5.590	5.630	5.630	14,155,359
2025-04-11	5.530	5.680	5.500	5.570	5.570	13,395,675
2025-04-10	5.530	5.620	5.510	5.550	5.550	19,513,443
2025-04-09	5.330	5.530	5.110	5.480	5.480	23,212,718
2025-04-08	5.400	5.530	5.280	5.410	5.410	23,613,421
2025-04-07	5.810	5.830	5.430	5.430	5.430	24,574,942
2025-04-03	6.000	6.130	5.980	6.030	6.030	12,101,044
2025-04-02	6.070	6.100	6.000	6.010	6.010	13,596,340
2025-04-01	5.880	6.180	5.880	6.080	6.080	25,974,337
2025-03-31	6.010	6.030	5.800	5.870	5.870	17,805,901
2025-03-28	6.150	6.210	6.060	6.060	6.060	12,758,680
2025-03-27	6.100	6.160	6.030	6.140	6.140	10,351,075
2025-03-26	6.130	6.160	6.080	6.130	6.130	9,409,855
2025-03-25	6.050	6.170	6.030	6.140	6.140	12,119,918
2025-03-24	6.170	6.190	5.980	6.070	6.070	16,345,191
2025-03-21	6.250	6.300	6.130	6.160	6.160	18,181,371
2025-03-20	6.320	6.320	6.260	6.270	6.270	12,315,461
2025-03-19	6.360	6.420	6.300	6.320	6.320	15,352,617
2025-03-18	6.360	6.410	6.330	6.360	6.360	12,325,617
2025-03-17	6.420	6.440	6.360	6.360	6.360	14,978,889
2025-03-14	6.300	6.400	6.240	6.400	6.400	18,869,135
2025-03-13	6.350	6.380	6.230	6.310	6.310	20,033,405
2025-03-12	6.450	6.480	6.350	6.350	6.350	24,053,706
2025-03-11	6.360	6.520	6.340	6.450	6.450	25,525,738
2025-03-10	6.750	6.820	6.500	6.520	6.520	42,682,619
2025-03-07	6.610	6.710	6.480	6.520	6.520	33,504,155
2025-03-06	6.550	6.670	6.480	6.630	6.630	41,788,379
2025-03-05	6.560	6.580	6.410	6.500	6.500	32,154,672
2025-03-04	6.300	6.690	6.290	6.660	6.660	58,544,267
2025-03-03	6.220	6.460	6.220	6.360	6.360	26,920,912
2025-02-28	6.430	6.530	6.200	6.240	6.240	30,495,081
2025-02-27	6.520	6.540	6.360	6.480	6.480	32,239,645
2025-02-26	6.530	6.570	6.450	6.490	6.490	34,640,142
2025-02-25	6.430	6.720	6.400	6.560	6.560	53,973,424
2025-02-24	6.660	6.700	6.500	6.550	6.550	44,769,592
2025-02-21	6.650	6.730	6.490	6.680	6.680	65,594,652
2025-02-20	6.750	7.080	6.680	6.740	6.740	103,429,034
2025-02-19	6.500	7.080	6.340	6.870	6.870	140,835,554
2025-02-18	7.300	7.320	6.570	6.580	6.580	192,081,075
2025-02-17	6.970	6.970	6.970	6.970	6.970	18,172,874
2025-02-14	6.070	6.340	6.010	6.340	6.340	39,234,047
2025-02-13	5.780	5.810	5.750	5.760	5.760	14,165,861
2025-02-12	5.770	5.820	5.710	5.780	5.780	15,010,049
2025-02-11	5.870	5.890	5.740	5.790	5.790	20,484,626
2025-02-10	5.700	5.930	5.700	5.900	5.900	31,944,446
2025-02-07	5.540	5.770	5.520	5.700	5.700	28,860,215
2025-02-06	5.430	5.580	5.370	5.540	5.540	15,086,128
2025-02-05	5.320	5.470	5.320	5.440	5.440	17,303,459
2025-01-27	5.400	5.450	5.260	5.280	5.280	19,358,462
2025-01-24	5.540	5.550	5.480	5.510	5.510	9,430,481
2025-01-23	5.590	5.660	5.540	5.540	5.540	12,210,771
2025-01-22	5.510	5.610	5.460	5.560	5.560	11,056,145
2025-01-21	5.650	5.660	5.510	5.540	5.540	11,010,292

← NewerPage 7 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.