Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.090	15.350	15.010	15.290	14.959	4,133,018
2023-07-26	14.930	15.380	14.880	15.130	14.803	5,833,048
2023-07-25	15.080	15.210	14.830	14.930	14.607	7,033,437
2023-07-24	14.990	15.100	14.770	15.010	14.685	5,302,709
2023-07-21	14.970	15.110	14.820	14.960	14.636	3,654,421
2023-07-20	14.820	15.190	14.780	14.960	14.636	4,810,400
2023-07-19	14.720	15.060	14.720	14.850	14.529	5,106,500
2023-07-18	14.580	14.900	14.470	14.770	14.451	5,134,248
2023-07-17	14.420	14.590	14.270	14.550	14.235	4,081,600
2023-07-14	14.390	14.650	14.330	14.550	14.235	4,283,700
2023-07-13	14.450	14.630	14.350	14.580	14.265	4,065,041
2023-07-12	14.340	14.740	14.280	14.470	14.157	8,064,137
2023-07-11	14.050	14.630	14.050	14.290	13.981	6,201,839
2023-07-10	14.030	14.130	13.820	14.000	13.697	4,480,036
2023-07-07	14.230	14.320	14.070	14.170	13.717	4,114,782
2023-07-06	14.560	14.560	14.150	14.210	13.755	7,246,307
2023-07-05	14.340	14.810	14.260	14.630	14.162	11,271,898
2023-07-04	14.250	14.630	14.160	14.330	13.872	6,647,989
2023-07-03	14.720	14.760	14.140	14.300	13.843	14,797,113
2023-06-30	14.560	15.400	14.500	14.710	14.239	16,082,591
2023-06-29	14.050	15.420	14.020	14.870	14.394	22,210,785
2023-06-28	13.830	14.160	13.600	14.100	13.649	8,378,618
2023-06-27	13.910	14.150	13.820	13.830	13.388	5,677,036
2023-06-26	13.900	14.040	13.780	13.810	13.368	6,483,714
2023-06-21	14.110	14.230	13.910	13.920	13.475	5,936,918
2023-06-20	14.240	14.290	14.060	14.110	13.659	6,416,208
2023-06-19	14.200	14.370	14.120	14.160	13.707	5,133,431
2023-06-16	14.420	14.500	14.150	14.200	13.746	7,750,944
2023-06-15	14.460	14.520	14.220	14.430	13.968	4,501,318
2023-06-14	14.330	14.610	14.260	14.460	13.997	3,749,059
2023-06-13	14.480	14.550	14.260	14.310	13.852	4,164,651
2023-06-12	14.340	14.570	14.190	14.480	14.017	5,530,725
2023-06-09	14.300	14.500	14.120	14.310	13.852	5,272,444
2023-06-08	14.580	14.690	14.000	14.310	13.852	10,874,600
2023-06-07	14.760	15.020	14.650	14.680	14.210	7,685,937
2023-06-06	15.410	15.440	14.780	14.790	14.317	7,679,257
2023-06-05	15.450	15.470	15.100	15.300	14.811	4,692,725
2023-06-02	15.390	15.540	15.280	15.400	14.907	3,538,100
2023-06-01	15.590	15.680	15.300	15.370	14.878	5,347,810
2023-05-31	15.950	16.050	15.460	15.510	15.014	7,716,700
2023-05-30	16.180	16.340	15.680	15.990	15.479	7,170,900
2023-05-29	16.160	16.680	16.160	16.290	15.769	7,757,570
2023-05-26	16.420	16.820	16.300	16.400	15.875	10,681,619
2023-05-25	16.300	16.660	16.170	16.370	15.846	7,922,115
2023-05-24	16.100	16.590	15.520	16.400	15.875	22,257,193
2023-05-23	15.830	16.100	15.700	15.820	15.314	6,642,180
2023-05-22	15.550	15.820	15.500	15.740	15.237	4,998,949
2023-05-19	14.990	15.630	14.970	15.480	14.985	10,371,987
2023-05-18	15.060	15.070	14.700	14.980	14.501	6,643,404
2023-05-17	15.300	15.330	14.970	15.080	14.598	4,403,700
2023-05-16	14.810	15.540	14.800	15.270	14.782	9,686,800
2023-05-15	14.970	15.150	14.510	14.920	14.443	8,297,254
2023-05-12	14.990	15.330	14.870	14.990	14.510	7,874,495
2023-05-11	14.990	15.150	14.720	15.010	14.530	5,801,188
2023-05-10	14.810	14.970	14.660	14.930	14.452	5,261,403
2023-05-09	15.090	15.160	14.870	14.880	14.404	6,473,353
2023-05-08	15.000	15.650	14.910	15.080	14.598	11,484,671
2023-05-05	16.130	16.130	14.840	14.940	14.462	14,740,076
2023-05-04	15.600	16.520	15.300	16.110	15.595	16,888,212
2023-04-28	16.400	16.470	14.870	15.130	14.646	19,821,501

← NewerPage 14 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.