Da An Gene Co Ltd of Sun Yat-Sen University historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.230 | 6.440 | 6.200 | 6.430 | 6.430 | 25,405,117 |
| 2024-10-25 | 6.090 | 6.220 | 6.060 | 6.220 | 6.220 | 26,039,877 |
| 2024-10-24 | 6.080 | 6.180 | 6.030 | 6.070 | 6.070 | 24,898,662 |
| 2024-10-23 | 6.030 | 6.140 | 5.970 | 6.040 | 6.040 | 26,326,457 |
| 2024-10-22 | 5.920 | 6.050 | 5.900 | 6.020 | 6.020 | 27,501,736 |
| 2024-10-21 | 5.940 | 5.970 | 5.850 | 5.880 | 5.880 | 23,477,110 |
| 2024-10-18 | 5.760 | 6.010 | 5.730 | 5.900 | 5.900 | 25,196,315 |
| 2024-10-17 | 5.880 | 6.000 | 5.750 | 5.760 | 5.760 | 23,123,847 |
| 2024-10-16 | 5.810 | 5.910 | 5.750 | 5.840 | 5.840 | 16,097,016 |
| 2024-10-15 | 5.940 | 6.040 | 5.840 | 5.860 | 5.860 | 17,062,988 |
| 2024-10-14 | 5.870 | 6.000 | 5.760 | 5.950 | 5.950 | 18,717,066 |
| 2024-10-11 | 6.190 | 6.210 | 5.780 | 5.860 | 5.860 | 26,762,308 |
| 2024-10-10 | 6.220 | 6.440 | 6.110 | 6.190 | 6.190 | 34,133,340 |
| 2024-10-09 | 6.740 | 6.740 | 6.160 | 6.180 | 6.180 | 52,091,112 |
| 2024-10-08 | 7.060 | 7.060 | 6.420 | 6.840 | 6.840 | 69,839,351 |
| 2024-09-30 | 6.120 | 6.420 | 6.010 | 6.420 | 6.420 | 61,404,357 |
| 2024-09-27 | 5.630 | 5.950 | 5.600 | 5.840 | 5.840 | 36,578,187 |
| 2024-09-26 | 5.330 | 5.540 | 5.280 | 5.540 | 5.540 | 26,536,451 |
| 2024-09-25 | 5.290 | 5.460 | 5.290 | 5.350 | 5.350 | 27,445,385 |
| 2024-09-24 | 5.070 | 5.240 | 5.060 | 5.240 | 5.240 | 25,491,497 |
| 2024-09-23 | 5.090 | 5.130 | 5.030 | 5.070 | 5.070 | 10,636,423 |
| 2024-09-20 | 5.110 | 5.120 | 5.030 | 5.060 | 5.060 | 12,069,910 |
| 2024-09-19 | 5.020 | 5.140 | 5.000 | 5.130 | 5.130 | 14,577,010 |
| 2024-09-18 | 5.030 | 5.060 | 4.920 | 5.020 | 5.020 | 13,586,450 |
| 2024-09-13 | 5.100 | 5.130 | 5.040 | 5.040 | 5.040 | 13,118,860 |
| 2024-09-12 | 5.090 | 5.200 | 5.090 | 5.120 | 5.120 | 15,930,351 |
| 2024-09-11 | 5.170 | 5.170 | 5.080 | 5.110 | 5.110 | 11,607,314 |
| 2024-09-10 | 5.280 | 5.320 | 5.080 | 5.170 | 5.170 | 30,248,334 |
| 2024-09-09 | 5.160 | 5.390 | 5.110 | 5.330 | 5.330 | 40,755,048 |
| 2024-09-06 | 5.220 | 5.330 | 5.130 | 5.140 | 5.140 | 18,352,516 |
| 2024-09-05 | 5.140 | 5.300 | 5.120 | 5.210 | 5.210 | 21,736,198 |
| 2024-09-04 | 5.200 | 5.270 | 5.130 | 5.140 | 5.140 | 21,132,098 |
| 2024-09-03 | 5.240 | 5.330 | 5.120 | 5.220 | 5.220 | 25,828,618 |
| 2024-09-02 | 5.450 | 5.570 | 5.250 | 5.340 | 5.340 | 42,604,446 |
| 2024-08-30 | 5.300 | 5.480 | 5.240 | 5.390 | 5.390 | 32,069,385 |
| 2024-08-29 | 5.260 | 5.370 | 5.170 | 5.310 | 5.310 | 30,392,245 |
| 2024-08-28 | 5.380 | 5.480 | 5.260 | 5.340 | 5.340 | 35,368,824 |
| 2024-08-27 | 5.370 | 5.700 | 5.370 | 5.550 | 5.550 | 52,722,675 |
| 2024-08-26 | 5.410 | 5.470 | 5.220 | 5.380 | 5.380 | 47,420,038 |
| 2024-08-23 | 5.860 | 5.970 | 5.520 | 5.540 | 5.540 | 60,661,460 |
| 2024-08-22 | 6.360 | 6.370 | 5.860 | 5.960 | 5.960 | 62,109,375 |
| 2024-08-21 | 6.120 | 6.450 | 6.070 | 6.300 | 6.300 | 79,722,421 |
| 2024-08-20 | 6.240 | 6.690 | 6.190 | 6.490 | 6.490 | 125,837,046 |
| 2024-08-19 | 6.360 | 6.500 | 6.050 | 6.090 | 6.090 | 84,858,848 |
| 2024-08-16 | 5.900 | 6.590 | 5.740 | 6.440 | 6.440 | 120,369,075 |
| 2024-08-15 | 6.470 | 6.600 | 6.080 | 6.100 | 6.100 | 97,746,418 |
| 2024-08-14 | 5.820 | 6.240 | 5.810 | 6.010 | 6.010 | 89,883,839 |
| 2024-08-13 | 6.380 | 6.530 | 6.050 | 6.330 | 6.330 | 153,093,895 |
| 2024-08-12 | 5.900 | 5.940 | 5.610 | 5.940 | 5.940 | 41,911,528 |
| 2024-08-09 | 5.700 | 5.700 | 5.360 | 5.400 | 5.400 | 65,748,742 |
| 2024-08-08 | 5.240 | 5.710 | 5.240 | 5.710 | 5.710 | 26,929,640 |
| 2024-08-07 | 5.280 | 5.290 | 5.160 | 5.190 | 5.190 | 12,149,148 |
| 2024-08-06 | 5.140 | 5.290 | 5.100 | 5.280 | 5.280 | 16,682,436 |
| 2024-08-05 | 5.160 | 5.320 | 5.080 | 5.090 | 5.090 | 20,478,229 |
| 2024-08-02 | 5.090 | 5.360 | 5.060 | 5.220 | 5.220 | 27,625,873 |
| 2024-08-01 | 5.070 | 5.170 | 5.060 | 5.090 | 5.090 | 9,859,517 |
| 2024-07-31 | 4.910 | 5.080 | 4.870 | 5.070 | 5.070 | 14,117,363 |
| 2024-07-30 | 4.830 | 4.910 | 4.820 | 4.890 | 4.890 | 6,450,998 |
| 2024-07-29 | 4.860 | 4.860 | 4.790 | 4.830 | 4.830 | 5,132,973 |
| 2024-07-26 | 4.810 | 4.900 | 4.810 | 4.850 | 4.850 | 6,335,107 |
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.