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
2025-01-20	5.630	5.670	5.580	5.640	5.640	11,339,206
2025-01-17	5.630	5.660	5.580	5.620	5.620	11,971,732
2025-01-16	5.710	5.720	5.610	5.670	5.670	18,545,029
2025-01-15	5.760	5.770	5.660	5.700	5.700	18,508,088
2025-01-14	5.610	5.860	5.570	5.780	5.780	33,655,439
2025-01-13	5.650	5.670	5.430	5.610	5.610	24,627,807
2025-01-10	5.950	5.980	5.720	5.730	5.730	54,711,469
2025-01-09	5.470	6.080	5.420	6.080	6.080	40,413,035
2025-01-08	5.560	5.630	5.410	5.530	5.530	12,839,400
2025-01-07	5.590	5.640	5.460	5.560	5.560	14,956,609
2025-01-06	5.430	5.670	5.360	5.600	5.600	21,531,248
2025-01-03	5.500	5.580	5.380	5.390	5.390	15,390,174
2025-01-02	5.680	5.720	5.460	5.500	5.500	13,050,519
2024-12-31	5.830	5.860	5.670	5.680	5.680	13,332,060
2024-12-30	5.900	5.920	5.800	5.830	5.830	10,989,744
2024-12-27	5.830	5.980	5.790	5.910	5.910	12,760,384
2024-12-26	5.850	5.890	5.800	5.830	5.830	9,528,797
2024-12-25	5.940	5.980	5.780	5.850	5.850	11,381,231
2024-12-24	5.950	5.980	5.840	5.900	5.900	15,371,545
2024-12-23	6.200	6.220	5.900	5.930	5.930	22,905,781
2024-12-20	6.130	6.260	6.110	6.200	6.200	16,271,174
2024-12-19	6.100	6.160	6.020	6.130	6.130	13,317,642
2024-12-18	6.100	6.220	6.030	6.160	6.160	14,634,977
2024-12-17	6.340	6.350	6.080	6.110	6.110	26,759,062
2024-12-16	6.360	6.450	6.270	6.330	6.330	25,113,976
2024-12-13	6.630	6.630	6.380	6.410	6.410	34,739,251
2024-12-12	6.580	6.630	6.540	6.630	6.630	23,658,094
2024-12-11	6.560	6.630	6.530	6.570	6.570	20,303,191
2024-12-10	6.700	6.740	6.520	6.540	6.540	27,218,122
2024-12-09	6.540	6.710	6.500	6.570	6.570	33,688,885
2024-12-06	6.350	6.530	6.300	6.500	6.500	28,179,519
2024-12-05	6.270	6.360	6.270	6.360	6.360	14,307,634
2024-12-04	6.480	6.490	6.250	6.270	6.270	28,204,309
2024-12-03	6.580	6.590	6.430	6.500	6.500	22,060,934
2024-12-02	6.470	6.600	6.450	6.580	6.580	28,500,099
2024-11-29	6.450	6.490	6.320	6.470	6.470	21,627,638
2024-11-28	6.430	6.540	6.400	6.480	6.480	20,131,712
2024-11-27	6.360	6.430	6.160	6.430	6.430	20,569,323
2024-11-26	6.480	6.570	6.360	6.400	6.400	21,424,110
2024-11-25	6.420	6.690	6.370	6.480	6.480	32,420,747
2024-11-22	6.680	6.730	6.320	6.340	6.340	31,337,434
2024-11-21	6.620	6.750	6.530	6.680	6.680	33,880,457
2024-11-20	6.380	6.650	6.380	6.640	6.640	41,670,351
2024-11-19	6.280	6.640	6.250	6.450	6.450	34,136,516
2024-11-18	6.220	6.370	6.120	6.210	6.210	24,500,981
2024-11-15	6.290	6.400	6.200	6.210	6.210	22,379,848
2024-11-14	6.460	6.730	6.350	6.350	6.350	40,679,259
2024-11-13	6.560	6.630	6.360	6.470	6.470	23,495,888
2024-11-12	6.570	6.730	6.500	6.570	6.570	38,303,595
2024-11-11	6.380	6.570	6.340	6.570	6.570	29,616,896
2024-11-08	6.500	6.560	6.360	6.390	6.390	27,266,620
2024-11-07	6.180	6.460	6.130	6.450	6.450	30,164,386
2024-11-06	6.210	6.280	6.140	6.200	6.200	20,749,337
2024-11-05	6.080	6.230	6.030	6.220	6.220	22,422,561
2024-11-04	6.000	6.080	6.000	6.050	6.050	13,446,428
2024-11-01	6.190	6.270	5.980	6.000	6.000	25,201,560
2024-10-31	6.080	6.220	6.060	6.180	6.180	22,814,288
2024-10-30	6.160	6.220	6.060	6.130	6.130	21,149,701
2024-10-29	6.520	6.580	6.180	6.190	6.190	30,974,553
2024-10-28	6.230	6.440	6.200	6.430	6.430	25,405,117

← NewerPage 8 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.