Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.580	16.580	15.120	15.280	14.949	14,211,021
2024-01-19	17.040	17.150	16.500	16.600	16.241	6,735,019
2024-01-18	17.510	17.620	16.430	17.090	16.720	9,658,972
2024-01-17	17.880	18.180	17.330	17.330	16.955	5,159,725
2024-01-16	18.000	18.120	17.730	17.930	17.542	5,023,538
2024-01-15	17.400	18.440	17.020	18.010	17.620	10,783,093
2024-01-12	17.670	17.990	17.510	17.560	17.180	5,500,517
2024-01-11	18.120	18.180	17.520	17.700	17.317	6,993,554
2024-01-10	17.520	18.450	17.520	18.050	17.660	10,936,043
2024-01-09	17.360	17.630	17.220	17.410	17.033	5,013,500
2024-01-08	17.720	17.790	17.360	17.360	16.984	5,743,000
2024-01-05	18.370	18.430	17.600	17.720	17.337	7,459,000
2024-01-04	18.330	18.500	18.150	18.420	18.022	3,608,894
2024-01-03	18.500	18.670	18.330	18.380	17.982	4,170,770
2024-01-02	18.420	19.080	18.300	18.530	18.129	9,281,702
2023-12-29	17.510	18.470	17.450	18.330	17.933	9,723,083
2023-12-28	17.810	18.070	17.450	17.510	17.131	10,800,485
2023-12-27	17.280	18.080	17.140	17.760	17.376	13,392,301
2023-12-26	17.400	17.400	16.600	16.680	16.319	5,166,709
2023-12-25	17.300	17.410	16.920	17.230	16.857	7,733,389
2023-12-22	17.790	17.880	17.310	17.450	17.073	5,944,700
2023-12-21	18.190	18.400	17.300	17.800	17.415	13,605,537
2023-12-20	18.410	18.660	18.250	18.320	17.924	4,407,536
2023-12-19	18.140	18.500	17.920	18.450	18.051	7,132,204
2023-12-18	18.100	18.700	18.100	18.150	17.757	5,441,707
2023-12-15	18.440	18.610	17.960	18.120	17.728	9,089,690
2023-12-14	18.500	18.830	18.180	18.600	18.198	9,978,955
2023-12-13	17.720	19.100	17.620	18.500	18.100	19,477,409
2023-12-12	17.950	17.950	17.600	17.720	17.337	6,487,111
2023-12-11	17.550	18.110	17.390	17.740	17.356	11,528,954
2023-12-08	17.170	17.590	17.010	17.540	17.161	9,717,133
2023-12-07	17.390	17.480	17.150	17.230	16.857	5,275,443
2023-12-06	17.170	17.540	17.030	17.390	17.014	7,141,455
2023-12-05	17.480	17.500	17.100	17.200	16.828	7,558,021
2023-12-04	17.800	17.830	17.370	17.430	17.053	13,249,870
2023-12-01	17.980	18.250	17.610	17.760	17.376	8,233,800
2023-11-30	18.170	18.170	17.760	17.940	17.552	4,714,909
2023-11-29	18.120	18.260	17.990	18.080	17.689	5,069,500
2023-11-28	17.880	18.320	17.740	18.170	17.777	8,442,848
2023-11-27	18.210	18.310	17.830	17.980	17.591	7,507,188
2023-11-24	18.390	18.480	17.990	18.030	17.640	8,392,254
2023-11-23	18.000	18.450	17.900	18.380	17.982	10,337,084
2023-11-22	17.900	18.200	17.820	18.000	17.611	5,863,255
2023-11-21	18.200	18.270	17.880	17.990	17.601	8,511,837
2023-11-20	18.290	18.440	17.900	18.200	17.806	8,020,457
2023-11-17	18.280	18.360	17.900	18.260	17.865	7,648,222
2023-11-16	18.400	18.550	18.140	18.230	17.836	6,251,537
2023-11-15	19.250	19.450	18.310	18.550	18.149	12,679,324
2023-11-14	18.740	19.150	18.590	18.910	18.501	9,430,487
2023-11-13	18.940	19.430	18.440	18.880	18.472	16,531,875
2023-11-10	19.250	19.670	18.850	19.090	18.677	16,201,400
2023-11-09	19.300	20.150	18.950	19.250	18.834	23,145,373
2023-11-08	18.240	19.600	18.050	19.450	19.029	36,003,350
2023-11-07	17.870	18.650	17.810	17.920	17.532	17,041,877
2023-11-06	18.000	18.300	17.600	17.800	17.415	13,123,943
2023-11-03	17.880	18.000	17.520	17.700	17.317	11,626,712
2023-11-02	18.520	18.650	17.840	17.900	17.513	12,002,833
2023-11-01	18.370	18.880	18.120	18.510	18.110	11,117,012
2023-10-31	18.670	19.200	18.230	18.390	17.992	12,507,069
2023-10-30	18.070	19.020	17.940	18.600	18.198	21,586,645

← NewerPage 12 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.