Da An Gene Co Ltd of Sun Yat-Sen University historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.380 | 5.530 | 5.360 | 5.520 | 5.520 | 19,266,487 |
| 2026-10-19 | 5.470 | 5.610 | 5.370 | 5.400 | 5.400 | 23,823,076 |
| 2026-10-16 | 5.770 | 5.880 | 5.470 | 5.550 | 5.550 | 35,935,886 |
| 2026-10-15 | 5.630 | 6.040 | 5.620 | 5.710 | 5.710 | 39,451,484 |
| 2026-10-14 | 5.810 | 5.860 | 5.710 | 5.710 | 5.710 | 17,562,195 |
| 2026-10-13 | 5.810 | 5.850 | 5.620 | 5.780 | 5.780 | 27,893,031 |
| 2026-10-12 | 5.950 | 6.000 | 5.810 | 5.840 | 5.840 | 38,917,309 |
| 2026-10-09 | 5.910 | 6.040 | 5.600 | 6.030 | 6.030 | 75,431,406 |
| 2026-10-08 | 6.330 | 6.330 | 5.800 | 5.960 | 5.960 | 93,784,805 |
| 2026-09-30 | 5.650 | 5.800 | 5.630 | 5.750 | 5.750 | 23,230,518 |
| 2026-09-29 | 5.590 | 5.700 | 5.550 | 5.640 | 5.640 | 14,515,707 |
| 2026-09-28 | 5.770 | 5.820 | 5.570 | 5.620 | 5.620 | 20,922,057 |
| 2026-09-24 | 5.560 | 5.790 | 5.550 | 5.670 | 5.670 | 29,608,699 |
| 2026-09-23 | 5.600 | 5.680 | 5.580 | 5.600 | 5.600 | 20,599,645 |
| 2026-09-22 | 5.580 | 5.670 | 5.530 | 5.580 | 5.580 | 23,829,797 |
| 2026-09-21 | 5.430 | 5.640 | 5.380 | 5.620 | 5.620 | 35,561,691 |
| 2026-09-18 | 5.280 | 5.500 | 5.270 | 5.370 | 5.370 | 21,242,809 |
| 2026-09-17 | 5.200 | 5.300 | 5.190 | 5.270 | 5.270 | 11,652,181 |
| 2026-09-16 | 5.200 | 5.250 | 5.160 | 5.220 | 5.220 | 9,139,440 |
| 2026-09-15 | 5.340 | 5.340 | 5.210 | 5.210 | 5.210 | 10,327,576 |
| 2026-09-14 | 5.280 | 5.370 | 5.200 | 5.350 | 5.350 | 10,592,417 |
| 2026-09-11 | 5.360 | 5.370 | 5.240 | 5.280 | 5.280 | 16,345,169 |
| 2026-09-10 | 5.460 | 5.500 | 5.350 | 5.410 | 5.410 | 16,657,178 |
| 2026-09-09 | 5.610 | 5.610 | 5.470 | 5.500 | 5.500 | 16,193,815 |
| 2026-09-08 | 5.480 | 5.630 | 5.470 | 5.620 | 5.620 | 22,652,080 |
| 2026-09-07 | 5.440 | 5.480 | 5.390 | 5.480 | 5.480 | 13,350,752 |
| 2026-09-04 | 5.430 | 5.490 | 5.380 | 5.400 | 5.400 | 14,387,987 |
| 2026-09-03 | 5.480 | 5.510 | 5.390 | 5.420 | 5.420 | 11,903,835 |
| 2026-09-02 | 5.530 | 5.540 | 5.460 | 5.470 | 5.470 | 14,040,554 |
| 2026-09-01 | 5.450 | 5.580 | 5.430 | 5.540 | 5.540 | 20,027,832 |
| 2026-08-31 | 5.580 | 5.600 | 5.440 | 5.460 | 5.460 | 20,546,947 |
| 2026-08-28 | 5.600 | 5.660 | 5.550 | 5.630 | 5.630 | 17,686,248 |
| 2026-08-27 | 5.600 | 5.660 | 5.530 | 5.620 | 5.620 | 21,329,242 |
| 2026-08-26 | 5.720 | 5.900 | 5.560 | 5.590 | 5.590 | 37,118,129 |
| 2026-08-25 | 5.380 | 5.570 | 5.320 | 5.540 | 5.540 | 28,116,645 |
| 2026-08-24 | 5.650 | 5.660 | 5.350 | 5.390 | 5.390 | 33,922,367 |
| 2026-08-21 | 5.840 | 5.900 | 5.570 | 5.600 | 5.600 | 62,546,832 |
| 2026-08-20 | 5.730 | 5.970 | 5.720 | 5.970 | 5.970 | 35,943,031 |
| 2026-08-19 | 5.590 | 5.640 | 5.400 | 5.430 | 5.430 | 25,961,428 |
| 2026-08-18 | 5.710 | 5.790 | 5.610 | 5.620 | 5.620 | 24,224,129 |
| 2026-08-17 | 5.850 | 5.890 | 5.690 | 5.720 | 5.720 | 29,687,705 |
| 2026-08-14 | 5.660 | 5.820 | 5.580 | 5.770 | 5.770 | 30,546,488 |
| 2026-08-13 | 5.630 | 5.730 | 5.530 | 5.660 | 5.660 | 26,516,520 |
| 2026-08-12 | 5.610 | 5.670 | 5.580 | 5.640 | 5.640 | 15,231,692 |
| 2026-08-11 | 5.600 | 5.680 | 5.540 | 5.600 | 5.600 | 18,315,561 |
| 2026-08-10 | 5.630 | 5.700 | 5.620 | 5.650 | 5.650 | 23,454,936 |
| 2026-08-07 | 5.550 | 5.610 | 5.450 | 5.610 | 5.610 | 25,680,152 |
| 2026-08-06 | 5.680 | 5.770 | 5.520 | 5.570 | 5.570 | 30,154,633 |
| 2026-08-05 | 5.540 | 5.570 | 5.480 | 5.550 | 5.550 | 19,119,922 |
| 2026-08-04 | 5.550 | 5.610 | 5.530 | 5.570 | 5.570 | 20,153,031 |
| 2026-08-03 | 5.470 | 5.550 | 5.450 | 5.530 | 5.530 | 18,381,188 |
| 2026-07-31 | 5.340 | 5.450 | 5.330 | 5.450 | 5.450 | 18,993,428 |
| 2026-07-30 | 5.440 | 5.470 | 5.310 | 5.340 | 5.340 | 21,879,779 |
| 2026-07-29 | 5.420 | 5.500 | 5.400 | 5.450 | 5.450 | 20,536,869 |
| 2026-07-28 | 5.440 | 5.630 | 5.400 | 5.430 | 5.430 | 28,585,215 |
| 2026-07-27 | 5.230 | 5.410 | 5.210 | 5.370 | 5.370 | 22,876,180 |
| 2026-07-24 | 5.260 | 5.470 | 5.160 | 5.200 | 5.200 | 24,115,477 |
| 2026-07-23 | 5.180 | 5.320 | 5.150 | 5.300 | 5.300 | 20,738,752 |
| 2026-07-22 | 5.160 | 5.310 | 5.150 | 5.210 | 5.210 | 22,864,246 |
| 2026-07-21 | 5.200 | 5.230 | 5.030 | 5.130 | 5.130 | 21,607,350 |
Page 1 of 21 · 1,212 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.