Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.790	13.320	12.760	13.150	12.866	11,701,786
2024-04-24	12.520	12.840	12.440	12.810	12.533	9,305,689
2024-04-23	12.530	12.670	12.300	12.600	12.327	10,942,405
2024-04-22	12.460	12.840	12.280	12.540	12.269	13,396,220
2024-04-19	12.650	12.720	12.110	12.360	12.093	19,014,700
2024-04-18	12.720	12.950	12.410	12.780	12.504	13,356,152
2024-04-17	12.750	13.000	12.510	12.800	12.523	12,607,298
2024-04-16	12.920	13.150	12.600	12.680	12.406	9,763,362
2024-04-15	13.170	13.280	12.850	13.060	12.778	8,711,300
2024-04-12	13.320	13.410	13.130	13.180	12.895	6,351,733
2024-04-11	13.600	13.780	13.350	13.400	13.110	9,521,877
2024-04-10	13.950	14.030	13.470	13.550	13.257	10,010,399
2024-04-09	13.180	14.060	13.030	14.050	13.746	16,878,423
2024-04-08	13.720	13.810	13.040	13.150	12.866	15,179,520
2024-04-03	13.630	13.780	13.460	13.660	13.365	14,719,900
2024-04-02	13.810	13.860	13.370	13.740	13.443	15,228,626
2024-04-01	13.780	13.960	13.650	13.890	13.590	11,749,600
2024-03-29	14.030	14.050	13.560	13.660	13.365	7,783,211
2024-03-28	14.330	14.400	13.860	14.030	13.727	16,662,900
2024-03-27	14.720	14.760	14.310	14.320	14.010	4,951,285
2024-03-26	14.880	14.930	14.630	14.760	14.441	6,931,660
2024-03-25	15.500	15.500	14.910	14.940	14.617	8,392,500
2024-03-22	15.730	15.820	15.290	15.500	15.165	6,830,765
2024-03-21	16.270	16.460	15.780	15.820	15.478	8,090,893
2024-03-20	15.900	16.260	15.720	16.150	15.801	12,463,164
2024-03-19	15.800	15.820	15.560	15.590	15.253	6,278,600
2024-03-18	15.820	15.840	15.550	15.840	15.497	7,125,203
2024-03-15	15.610	15.960	15.480	15.770	15.429	9,421,300
2024-03-14	15.670	16.300	15.530	15.710	15.370	25,795,379
2024-03-13	14.770	15.140	14.670	14.980	14.656	6,429,758
2024-03-12	14.570	15.150	14.570	14.790	14.470	9,450,730
2024-03-11	14.400	14.660	14.050	14.610	14.294	11,007,109
2024-03-08	14.320	14.500	14.110	14.380	14.069	5,665,900
2024-03-07	14.800	14.810	14.330	14.360	14.049	5,261,700
2024-03-06	14.910	15.000	14.660	14.760	14.441	5,816,549
2024-03-05	15.130	15.380	14.850	14.950	14.627	7,131,444
2024-03-04	15.120	15.410	14.900	15.370	15.038	7,048,381
2024-03-01	15.020	15.410	14.920	15.120	14.793	6,809,016
2024-02-29	14.550	15.060	14.530	15.000	14.676	7,692,445
2024-02-28	15.250	15.660	14.670	14.710	14.392	9,400,067
2024-02-27	15.200	15.260	15.000	15.230	14.901	5,646,370
2024-02-26	14.870	15.450	14.700	15.200	14.871	8,905,133
2024-02-23	14.780	14.900	14.630	14.850	14.529	6,384,600
2024-02-22	14.730	14.840	14.590	14.770	14.451	4,287,879
2024-02-21	14.710	15.170	14.580	14.610	14.294	10,252,648
2024-02-20	14.500	15.060	14.450	14.840	14.519	6,818,278
2024-02-19	15.160	15.220	14.370	14.660	14.343	9,892,945
2024-02-08	14.570	15.620	14.500	14.920	14.597	15,701,429
2024-02-07	14.130	14.800	14.100	14.490	14.177	15,402,565
2024-02-06	12.720	13.990	12.230	13.990	13.687	16,149,874
2024-02-05	13.310	13.400	12.050	12.720	12.445	15,877,897
2024-02-02	14.300	14.310	12.780	13.330	13.042	10,668,754
2024-02-01	13.840	14.460	13.670	14.160	13.854	8,231,072
2024-01-31	14.650	14.720	13.760	13.890	13.590	10,469,905
2024-01-30	15.030	15.070	14.600	14.680	14.362	4,357,832
2024-01-29	15.640	15.690	14.890	15.030	14.705	5,389,509
2024-01-26	15.900	15.910	15.330	15.410	15.077	5,610,189
2024-01-25	15.650	15.970	15.510	15.920	15.576	6,139,703
2024-01-24	15.870	16.000	15.250	15.600	15.263	6,490,705
2024-01-23	15.330	15.790	14.970	15.700	15.360	10,998,086

← NewerPage 11 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.