Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.400	16.470	14.870	15.130	14.646	19,821,501
2023-04-27	15.940	16.700	15.930	16.500	15.972	9,437,294
2023-04-26	15.480	16.050	15.410	15.940	15.430	6,303,750
2023-04-25	15.600	15.700	15.320	15.540	15.043	7,893,201
2023-04-24	15.710	15.770	15.240	15.600	15.101	9,725,776
2023-04-21	15.560	15.830	15.430	15.560	15.062	6,291,082
2023-04-20	15.920	15.960	15.420	15.520	15.024	8,327,116
2023-04-19	16.330	16.350	15.900	15.920	15.411	6,443,200
2023-04-18	16.560	16.780	16.300	16.380	15.856	6,182,100
2023-04-17	16.380	16.860	16.230	16.650	16.117	4,875,676
2023-04-14	16.690	16.950	16.200	16.380	15.856	8,248,200
2023-04-13	16.500	16.950	16.360	16.640	16.108	8,425,929
2023-04-12	16.970	17.230	16.460	16.530	16.001	6,109,484
2023-04-11	16.900	17.130	16.830	16.980	16.437	5,586,200
2023-04-10	16.840	17.140	16.770	16.980	16.437	7,641,616
2023-04-07	16.040	17.000	15.920	16.770	16.234	12,249,319
2023-04-06	16.080	16.500	15.780	15.850	15.343	7,914,500
2023-04-04	16.100	16.200	15.650	16.110	15.595	9,102,336
2023-04-03	16.290	16.600	16.040	16.120	15.604	6,522,900
2023-03-31	16.020	16.470	15.950	16.300	15.779	4,891,100
2023-03-30	15.920	16.260	15.820	16.140	15.624	6,779,728
2023-03-29	15.740	15.980	15.490	15.820	15.314	10,031,222
2023-03-28	15.860	16.110	15.520	15.900	15.391	11,406,784
2023-03-27	15.980	16.060	15.490	15.710	15.207	11,224,827
2023-03-24	16.330	16.550	15.900	15.970	15.459	8,993,854
2023-03-23	16.900	17.010	16.300	16.390	15.866	10,772,665
2023-03-22	17.770	18.160	16.990	17.030	16.485	15,449,377
2023-03-21	17.150	18.560	16.760	17.900	17.327	15,540,003
2023-03-20	16.990	17.150	16.400	17.000	16.456	8,448,760
2023-03-17	17.430	17.590	16.770	16.840	16.301	10,671,812
2023-03-16	17.420	17.680	17.270	17.360	16.805	3,831,600
2023-03-15	17.500	17.850	17.420	17.440	16.882	6,777,667
2023-03-14	17.910	17.980	17.400	17.490	16.931	6,119,946
2023-03-13	17.720	17.910	17.620	17.850	17.279	5,586,737
2023-03-10	17.990	18.120	17.610	17.900	17.327	6,083,623
2023-03-09	17.900	18.160	17.730	17.990	17.415	4,545,355
2023-03-08	17.790	17.970	17.410	17.670	17.105	5,911,494
2023-03-07	18.220	18.250	17.780	17.790	17.221	4,199,129
2023-03-06	17.800	18.230	17.720	18.190	17.608	5,952,563
2023-03-03	18.030	18.290	17.820	17.880	17.308	4,770,833
2023-03-02	18.000	18.490	18.000	18.120	17.540	6,377,756
2023-03-01	18.360	18.540	17.960	18.040	17.463	6,502,200
2023-02-28	17.920	18.520	17.800	18.420	17.831	6,307,097
2023-02-27	18.310	18.310	17.810	17.840	17.269	5,440,170
2023-02-24	18.200	18.610	18.200	18.200	17.618	3,838,336
2023-02-23	18.490	18.870	18.200	18.290	17.705	6,942,874
2023-02-22	18.140	18.820	18.020	18.500	17.908	6,326,700
2023-02-21	18.400	18.400	17.920	18.120	17.540	6,229,486
2023-02-20	18.630	18.650	17.970	18.340	17.753	6,856,683
2023-02-17	18.000	18.730	17.920	18.420	17.831	7,455,636
2023-02-16	18.400	18.750	17.930	18.000	17.424	6,363,280
2023-02-15	18.400	18.850	18.270	18.300	17.715	5,928,190
2023-02-14	18.390	18.550	18.130	18.380	17.792	6,397,573
2023-02-13	18.550	18.880	18.120	18.400	17.811	7,575,628
2023-02-10	18.540	18.800	18.180	18.570	17.976	11,221,103
2023-02-09	18.790	18.810	18.450	18.550	17.957	13,192,547
2023-02-08	19.060	19.190	18.880	18.900	18.295	7,631,230
2023-02-07	19.730	19.980	18.900	18.950	18.344	11,965,520
2023-02-06	19.560	20.080	19.370	19.720	19.089	7,408,623
2023-02-03	19.250	20.000	19.140	19.550	18.925	8,695,869

← NewerPage 15 of 21 · 1,217 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.