Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.250	20.000	19.140	19.550	18.925	8,695,869
2023-02-02	18.800	19.380	18.600	19.250	18.634	7,534,765
2023-02-01	18.730	19.010	18.610	18.740	18.141	5,184,640
2023-01-31	18.960	19.170	18.640	18.730	18.131	6,319,083
2023-01-30	19.360	19.640	18.750	19.160	18.547	11,989,102
2023-01-20	19.010	19.580	18.900	19.150	18.537	7,173,096
2023-01-19	18.700	19.250	18.600	19.150	18.537	5,923,913
2023-01-18	18.990	19.190	18.690	18.760	18.160	3,941,597
2023-01-17	18.870	19.230	18.670	19.000	18.392	4,856,117
2023-01-16	19.060	19.280	18.810	18.830	18.228	6,071,189
2023-01-13	18.470	19.210	18.300	19.060	18.450	11,757,594
2023-01-12	18.550	18.580	18.200	18.430	17.840	5,562,904
2023-01-11	18.520	18.680	18.330	18.450	17.860	5,882,817
2023-01-10	18.430	18.690	17.870	18.570	17.976	14,644,698
2023-01-09	17.900	18.720	17.850	18.430	17.840	16,941,259
2023-01-06	17.330	18.170	17.330	17.750	17.182	12,229,186
2023-01-05	16.670	17.750	16.540	17.490	16.931	13,960,361
2023-01-04	16.440	16.800	16.190	16.770	16.234	6,681,608
2023-01-03	16.560	16.790	16.430	16.440	15.914	6,026,024
2022-12-30	16.500	16.650	16.300	16.560	16.030	7,566,254
2022-12-29	16.380	16.800	16.250	16.430	15.904	5,956,940
2022-12-28	16.400	16.580	16.280	16.380	15.856	3,499,740
2022-12-27	16.620	16.700	16.300	16.400	15.875	4,744,268
2022-12-26	16.120	16.680	16.110	16.610	16.079	7,072,768
2022-12-23	15.870	16.260	15.700	16.100	15.585	3,377,000
2022-12-22	16.000	16.610	15.850	15.990	15.479	8,750,487
2022-12-21	16.130	16.240	15.830	16.020	15.508	5,116,030
2022-12-20	15.830	16.180	15.600	16.020	15.508	5,177,009
2022-12-19	16.850	16.850	15.900	15.980	15.469	7,791,430
2022-12-16	16.530	16.920	16.440	16.690	16.156	5,469,005
2022-12-15	16.400	16.800	16.170	16.560	16.030	5,353,300
2022-12-14	16.550	16.620	16.330	16.560	16.030	4,042,406
2022-12-13	16.910	16.990	16.300	16.570	16.040	5,966,468
2022-12-12	16.600	16.930	16.450	16.890	16.350	9,618,368
2022-12-09	16.660	16.750	16.390	16.530	16.001	6,940,456
2022-12-08	16.940	17.080	16.270	16.660	16.127	8,330,237
2022-12-07	16.090	16.840	15.710	16.720	16.185	10,277,757
2022-12-06	16.180	16.470	16.020	16.080	15.566	4,862,100
2022-12-05	16.330	16.700	16.100	16.280	15.759	8,801,464
2022-12-02	16.860	16.860	16.270	16.420	15.895	7,832,001
2022-12-01	16.920	17.090	16.630	16.810	16.272	6,178,512
2022-11-30	17.100	17.200	16.750	16.910	16.369	4,815,228
2022-11-29	16.730	17.220	16.730	17.040	16.495	4,900,777
2022-11-28	16.660	16.980	16.230	16.750	16.214	5,194,542
2022-11-25	17.060	17.110	16.610	16.770	16.234	4,901,500
2022-11-24	16.670	17.150	16.600	17.030	16.485	7,068,327
2022-11-23	17.120	17.240	16.460	16.800	16.263	8,620,782
2022-11-22	17.880	18.050	16.960	17.120	16.572	12,777,327
2022-11-21	18.020	18.190	17.420	17.950	17.376	9,006,577
2022-11-18	18.050	18.360	17.900	18.010	17.434	7,047,750
2022-11-17	17.950	18.370	17.750	18.050	17.473	4,977,457
2022-11-16	17.970	18.250	17.660	18.030	17.453	7,528,756
2022-11-15	18.210	18.450	17.860	18.000	17.424	6,277,379
2022-11-14	17.580	18.240	17.400	18.050	17.473	10,980,204
2022-11-11	18.110	18.490	17.660	17.760	17.192	12,053,430
2022-11-10	17.850	18.080	17.410	17.810	17.240	9,574,549
2022-11-09	17.880	18.010	17.600	17.850	17.279	5,332,900
2022-11-08	17.840	17.880	17.330	17.790	17.221	7,038,559
2022-11-07	17.900	18.160	17.460	17.750	17.182	12,860,981
2022-11-04	17.760	18.320	17.620	17.940	17.366	12,604,100

← NewerPage 16 of 21 · 1,213 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.