Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.900	18.020	16.220	17.870	17.483	21,763,030
2023-10-26	17.680	17.730	17.200	17.350	16.975	10,559,100
2023-10-25	17.600	18.180	17.410	17.510	17.131	20,273,948
2023-10-24	16.670	17.970	16.300	17.580	17.200	22,767,083
2023-10-23	16.620	17.480	16.560	16.820	16.456	13,643,922
2023-10-20	16.880	16.960	16.600	16.710	16.349	7,649,134
2023-10-19	17.430	17.470	16.900	16.990	16.622	10,280,113
2023-10-18	18.330	18.350	17.310	17.450	17.073	15,283,870
2023-10-17	19.020	19.060	17.800	18.150	17.757	28,420,315
2023-10-16	17.750	19.060	17.650	18.620	18.217	39,161,665
2023-10-13	16.710	17.650	16.600	17.330	16.955	19,384,983
2023-10-12	16.860	17.360	16.680	16.710	16.349	8,731,254
2023-10-11	16.540	17.050	16.500	16.970	16.603	12,462,399
2023-10-10	17.010	17.090	16.450	16.620	16.260	11,873,374
2023-10-09	16.640	17.200	16.600	17.010	16.642	20,042,272
2023-09-28	16.720	16.910	16.460	16.630	16.270	11,935,489
2023-09-27	15.930	16.850	15.930	16.720	16.358	24,195,856
2023-09-26	15.850	16.260	15.820	16.000	15.654	11,323,883
2023-09-25	15.360	16.170	15.340	15.970	15.625	19,796,116
2023-09-22	15.180	16.040	14.920	15.370	15.038	11,607,967
2023-09-21	15.320	15.360	15.100	15.230	14.901	11,066,628
2023-09-20	16.070	16.170	15.260	15.370	15.038	24,075,281
2023-09-19	15.460	16.580	15.460	16.150	15.801	48,139,526
2023-09-18	14.820	15.640	14.720	15.400	15.067	19,259,218
2023-09-15	14.250	14.910	14.180	14.830	14.509	12,181,461
2023-09-14	14.160	14.370	14.040	14.260	13.952	3,374,100
2023-09-13	14.320	14.380	14.050	14.230	13.922	2,669,400
2023-09-12	14.300	14.440	14.220	14.340	14.030	3,680,380
2023-09-11	13.700	14.450	13.690	14.340	14.030	9,332,115
2023-09-08	13.710	13.840	13.660	13.680	13.384	2,385,518
2023-09-07	13.880	13.960	13.750	13.750	13.453	2,500,400
2023-09-06	14.110	14.130	13.820	13.890	13.590	3,836,176
2023-09-05	14.140	14.250	14.050	14.100	13.795	2,764,542
2023-09-04	14.200	14.300	14.070	14.180	13.873	3,382,500
2023-09-01	14.210	14.300	14.110	14.170	13.863	3,420,700
2023-08-31	14.290	14.290	14.080	14.170	13.863	3,766,000
2023-08-30	14.330	14.460	14.100	14.210	13.903	4,973,500
2023-08-29	13.550	14.470	13.540	14.330	14.020	12,615,277
2023-08-28	14.330	14.480	13.610	13.610	13.316	9,858,283
2023-08-25	14.040	14.360	13.690	13.700	13.404	7,955,725
2023-08-24	13.450	14.300	13.300	13.970	13.668	12,872,000
2023-08-23	13.330	13.330	13.140	13.150	12.866	2,709,400
2023-08-22	13.260	13.410	13.100	13.260	12.973	3,367,000
2023-08-21	13.350	13.580	13.200	13.310	13.022	2,903,895
2023-08-18	13.640	13.670	13.340	13.350	13.061	3,551,300
2023-08-17	13.610	13.710	13.510	13.580	13.286	2,970,000
2023-08-16	13.750	14.040	13.640	13.660	13.365	3,801,100
2023-08-15	13.800	13.900	13.590	13.800	13.501	3,126,670
2023-08-14	13.600	13.760	13.300	13.740	13.443	6,453,024
2023-08-11	13.840	13.980	13.590	13.660	13.365	6,843,500
2023-08-10	14.570	14.600	13.750	13.840	13.541	14,190,600
2023-08-09	14.240	14.620	14.130	14.530	14.216	6,367,043
2023-08-08	14.140	14.420	14.010	14.210	13.903	5,806,731
2023-08-07	14.420	14.420	13.950	14.040	13.736	7,403,236
2023-08-04	14.620	14.680	14.330	14.420	14.108	6,262,812
2023-08-03	14.560	14.870	14.500	14.620	14.304	5,225,025
2023-08-02	14.790	14.790	14.510	14.600	14.284	4,549,982
2023-08-01	14.840	15.050	14.800	14.850	14.529	4,817,911
2023-07-31	14.960	15.170	14.660	14.900	14.578	9,232,281
2023-07-28	15.220	15.310	14.950	15.020	14.695	6,431,300

← NewerPage 13 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.