Yantai Dongcheng Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.500	12.890	12.450	12.840	12.840	13,184,419
2026-10-16	12.680	12.900	12.410	12.660	12.660	23,488,462
2026-10-15	13.000	13.250	12.630	12.690	12.690	28,590,352
2026-10-14	13.540	14.070	13.470	13.870	13.870	21,945,461
2026-10-13	13.600	13.770	13.440	13.540	13.540	17,098,377
2026-10-12	13.910	14.080	13.530	13.660	13.660	35,510,152
2026-10-09	12.610	13.890	12.610	13.890	13.890	38,295,320
2026-10-08	13.000	13.130	12.600	12.630	12.630	8,736,660
2026-09-30	12.700	12.950	12.670	12.900	12.900	6,065,519
2026-09-29	12.610	12.810	12.490	12.750	12.750	5,615,600
2026-09-28	12.680	12.760	12.590	12.650	12.650	3,630,331
2026-09-24	12.700	12.830	12.650	12.680	12.680	3,822,359
2026-09-23	12.760	12.930	12.720	12.770	12.770	4,038,791
2026-09-22	12.720	12.840	12.670	12.770	12.770	4,795,699
2026-09-21	12.470	12.780	12.410	12.760	12.760	7,367,232
2026-09-18	12.620	12.660	12.400	12.470	12.470	5,895,878
2026-09-17	12.510	12.630	12.510	12.580	12.580	2,300,541
2026-09-16	12.630	12.630	12.550	12.570	12.570	3,469,630
2026-09-15	12.620	12.650	12.500	12.620	12.620	3,291,257
2026-09-14	12.500	12.620	12.350	12.620	12.620	4,403,860
2026-09-11	12.470	12.530	12.380	12.430	12.430	5,527,527
2026-09-10	12.630	12.770	12.500	12.510	12.510	5,071,968
2026-09-09	12.600	12.720	12.510	12.620	12.620	6,103,310
2026-09-08	12.660	12.820	12.600	12.610	12.610	7,690,009
2026-09-07	12.740	12.880	12.660	12.720	12.720	5,429,895
2026-09-04	12.900	12.950	12.690	12.740	12.740	4,828,695
2026-09-03	13.000	13.030	12.820	12.870	12.870	3,239,882
2026-09-02	13.040	13.100	12.910	12.940	12.940	4,910,915
2026-09-01	12.870	13.170	12.830	13.100	13.100	6,755,960
2026-08-31	12.890	12.980	12.680	12.860	12.860	4,923,000
2026-08-28	12.840	12.990	12.750	12.900	12.900	4,878,300
2026-08-27	12.880	12.970	12.770	12.850	12.850	4,713,900
2026-08-26	12.980	13.090	12.850	12.920	12.920	4,590,798
2026-08-25	12.720	13.000	12.640	12.960	12.960	5,538,198
2026-08-24	13.100	13.150	12.690	12.770	12.770	9,474,230
2026-08-21	13.160	13.300	13.000	13.040	13.040	9,355,193
2026-08-20	13.480	13.660	13.340	13.390	13.390	12,960,800
2026-08-19	12.940	13.720	12.890	13.340	13.340	19,140,160
2026-08-18	13.060	13.150	12.930	12.960	12.960	5,576,436
2026-08-17	13.170	13.200	12.880	13.050	13.050	6,697,662
2026-08-14	13.290	13.440	13.110	13.170	13.170	8,032,940
2026-08-13	13.290	13.450	13.130	13.310	13.310	10,228,614
2026-08-12	13.360	13.510	13.250	13.310	13.310	9,455,204
2026-08-11	13.150	13.400	13.110	13.340	13.340	10,247,004
2026-08-10	13.290	13.440	13.160	13.190	13.190	13,861,969
2026-08-07	12.780	13.190	12.780	13.160	13.160	10,992,317
2026-08-06	12.830	12.950	12.680	12.850	12.850	7,491,818
2026-08-05	12.880	12.920	12.760	12.840	12.840	5,377,449
2026-08-04	12.990	13.140	12.860	12.890	12.890	6,484,386
2026-08-03	12.830	13.080	12.820	12.950	12.950	5,203,386
2026-07-31	12.730	12.900	12.720	12.820	12.820	6,671,700
2026-07-30	12.690	12.880	12.590	12.790	12.790	6,171,853
2026-07-29	12.550	12.790	12.550	12.710	12.710	6,755,088
2026-07-28	12.600	12.700	12.490	12.560	12.560	4,440,100
2026-07-27	12.400	12.730	12.350	12.670	12.670	8,219,804
2026-07-24	12.500	12.550	12.380	12.390	12.390	7,143,859
2026-07-23	12.520	12.670	12.420	12.570	12.570	6,743,253
2026-07-22	12.530	12.750	12.370	12.640	12.640	11,680,700
2026-07-21	12.660	12.820	12.480	12.610	12.610	13,385,454
2026-07-20	12.570	12.950	12.490	12.770	12.770	13,593,000

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0806 CNY
2025-05-27	0.0300 CNY
2024-12-19	0.0500 CNY
2024-06-24	0.1250 CNY
2023-07-10	0.1500 CNY
2022-06-09	0.1500 CNY
2021-06-04	0.2500 CNY
2020-05-27	0.2500 CNY
2019-04-24	0.0480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.