Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.970	12.000	11.700	11.710	11.569	4,293,900
2024-07-23	12.390	12.390	11.940	11.940	11.797	5,095,798
2024-07-22	12.330	12.550	12.280	12.390	12.241	3,879,503
2024-07-19	12.230	12.450	12.120	12.390	12.241	5,021,300
2024-07-18	12.010	12.340	11.890	12.230	12.083	5,097,450
2024-07-17	12.010	12.130	11.830	12.110	11.965	4,565,000
2024-07-16	12.050	12.080	11.910	12.010	11.866	3,252,200
2024-07-15	12.400	12.400	12.020	12.080	11.935	5,056,420
2024-07-12	12.280	12.530	12.230	12.410	12.261	5,365,800
2024-07-11	11.880	12.350	11.880	12.260	12.113	7,499,665
2024-07-10	11.580	11.900	11.580	11.790	11.648	4,522,513
2024-07-09	11.620	11.790	11.330	11.700	11.559	8,252,872
2024-07-08	12.200	12.270	11.590	11.690	11.550	7,908,400
2024-07-05	11.580	12.220	11.440	12.050	11.905	11,431,959
2024-07-04	12.250	12.280	11.460	11.650	11.510	18,171,487
2024-07-03	12.590	12.750	12.100	12.300	12.152	8,110,159
2024-07-02	12.530	12.740	12.450	12.510	12.360	6,964,200
2024-07-01	12.200	12.630	12.150	12.580	12.429	10,345,608
2024-06-28	12.300	12.480	12.220	12.260	12.113	7,406,800
2024-06-27	12.640	12.640	12.210	12.280	12.132	7,425,926
2024-06-26	12.200	12.710	12.170	12.680	12.528	6,312,100
2024-06-25	12.630	12.660	12.180	12.220	12.073	7,444,700
2024-06-24	12.730	12.830	12.500	12.580	12.429	7,704,200
2024-06-21	12.530	13.020	12.460	12.840	12.562	8,722,800
2024-06-20	12.790	13.040	12.510	12.520	12.249	9,124,228
2024-06-19	12.980	13.080	12.850	12.850	12.572	6,455,827
2024-06-18	13.150	13.200	12.960	13.010	12.729	10,893,344
2024-06-17	13.050	13.200	13.010	13.190	12.905	7,392,591
2024-06-14	13.180	13.240	12.890	13.180	12.895	11,477,499
2024-06-13	13.200	13.330	12.960	13.200	12.914	11,593,741
2024-06-12	13.450	13.710	13.220	13.270	12.983	16,564,891
2024-06-11	14.240	14.420	13.020	13.620	13.325	24,304,443
2024-06-07	14.100	14.170	13.500	13.870	13.570	16,146,600
2024-06-06	14.450	14.640	13.800	13.880	13.580	18,908,500
2024-06-05	14.250	14.780	14.040	14.400	14.089	19,009,840
2024-06-04	13.820	14.650	13.820	14.450	14.137	24,840,951
2024-06-03	14.650	14.730	13.690	13.800	13.501	26,489,706
2024-05-31	14.910	15.110	14.250	14.650	14.333	28,187,781
2024-05-30	13.500	14.500	13.430	14.250	13.942	23,813,494
2024-05-29	13.520	13.610	13.310	13.520	13.228	7,050,000
2024-05-28	13.570	13.760	13.360	13.460	13.169	8,786,600
2024-05-27	13.060	13.650	13.060	13.570	13.276	17,522,721
2024-05-24	13.340	13.340	12.680	12.930	12.650	15,615,882
2024-05-23	13.710	13.730	13.200	13.250	12.963	7,963,400
2024-05-22	13.730	13.810	13.610	13.760	13.462	5,965,600
2024-05-21	13.930	14.040	13.660	13.740	13.443	8,412,263
2024-05-20	13.370	14.180	13.330	14.040	13.736	19,288,338
2024-05-17	13.220	13.350	13.120	13.330	13.042	6,345,800
2024-05-16	13.250	13.390	13.110	13.190	12.905	9,222,131
2024-05-15	13.710	13.750	13.240	13.290	13.003	8,318,700
2024-05-14	13.170	13.760	13.160	13.660	13.365	12,926,003
2024-05-13	13.400	13.500	13.080	13.170	12.885	10,834,669
2024-05-10	13.930	13.950	13.390	13.460	13.169	10,791,900
2024-05-09	13.880	13.990	13.700	13.910	13.609	8,672,900
2024-05-08	13.990	14.200	13.780	13.820	13.521	10,287,656
2024-05-07	14.080	14.170	13.860	13.990	13.687	8,690,589
2024-05-06	13.950	14.260	13.900	14.060	13.756	11,739,400
2024-04-30	13.750	13.940	13.670	13.830	13.531	10,298,490
2024-04-29	13.310	13.960	13.310	13.830	13.531	15,166,858
2024-04-26	13.150	13.470	13.050	13.310	13.022	13,669,420

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.