Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.470	17.890	17.060	17.220	16.669	11,323,579
2022-11-01	17.410	17.650	16.860	17.490	16.931	13,321,547
2022-10-31	17.300	17.650	16.920	17.400	16.843	16,617,144
2022-10-28	17.110	18.070	16.900	17.060	16.514	20,647,548
2022-10-27	17.620	18.210	17.000	17.800	17.231	32,902,407
2022-10-26	17.130	18.320	17.000	17.870	17.298	37,431,124
2022-10-25	17.140	17.270	16.500	17.020	16.476	11,348,616
2022-10-24	17.260	17.790	16.960	17.150	16.601	14,012,436
2022-10-21	16.820	17.290	16.690	17.140	16.592	11,348,712
2022-10-20	17.150	17.460	16.940	17.000	16.456	13,109,992
2022-10-19	17.920	18.190	16.860	17.140	16.592	23,064,607
2022-10-18	17.180	18.130	17.000	17.960	17.385	28,994,067
2022-10-17	16.240	17.200	16.020	16.940	16.398	33,566,757
2022-10-14	14.780	16.260	14.690	16.260	15.740	26,133,645
2022-10-13	14.210	14.990	14.050	14.780	14.307	11,501,411
2022-10-12	14.410	14.410	13.740	14.320	13.862	6,754,143
2022-10-11	13.700	14.500	13.560	14.160	13.707	8,987,816
2022-10-10	13.870	14.580	13.450	13.550	13.117	11,791,032
2022-09-30	13.530	13.820	13.490	13.670	13.233	6,126,225
2022-09-29	12.990	13.800	12.800	13.680	13.242	10,529,466
2022-09-28	12.970	13.170	12.800	12.830	12.420	3,944,585
2022-09-27	12.000	13.100	12.000	13.070	12.652	8,291,565
2022-09-26	12.240	12.280	11.980	12.200	11.810	4,080,921
2022-09-23	12.480	12.490	11.940	12.200	11.810	4,756,260
2022-09-22	12.600	12.650	12.300	12.350	11.955	3,744,330
2022-09-21	12.880	12.900	12.560	12.610	12.207	4,426,424
2022-09-20	12.820	12.940	12.690	12.770	12.362	1,577,087
2022-09-19	12.950	12.990	12.520	12.830	12.420	3,377,413
2022-09-16	13.440	13.520	12.820	12.850	12.439	5,394,162
2022-09-15	13.930	14.160	13.400	13.450	13.020	5,720,460
2022-09-14	13.630	13.860	13.420	13.750	13.310	3,218,400
2022-09-13	14.020	14.050	13.730	13.760	13.320	2,644,360
2022-09-09	13.680	14.260	13.520	13.900	13.455	6,916,539
2022-09-08	13.660	13.920	13.610	13.680	13.242	2,626,585
2022-09-07	13.670	13.900	13.620	13.700	13.262	2,641,580
2022-09-06	13.870	13.970	13.660	13.810	13.368	3,378,553
2022-09-05	14.090	14.390	13.800	13.870	13.426	5,998,177
2022-09-02	14.100	14.250	13.980	14.120	13.668	4,015,787
2022-09-01	13.820	14.150	13.610	14.100	13.649	7,220,163
2022-08-31	14.010	14.340	13.730	13.750	13.310	5,712,301
2022-08-30	13.620	14.100	13.580	14.010	13.562	6,372,594
2022-08-29	13.650	13.830	13.380	13.630	13.194	5,410,947
2022-08-26	13.430	13.950	13.410	13.690	13.252	6,559,170
2022-08-25	13.250	13.410	13.020	13.230	12.807	3,277,674
2022-08-24	13.500	13.610	13.040	13.240	12.816	5,995,537
2022-08-23	13.880	13.880	13.390	13.460	13.029	4,059,800
2022-08-22	13.610	13.870	13.340	13.770	13.330	5,284,868
2022-08-19	13.810	14.000	13.650	13.650	13.213	3,284,593
2022-08-18	13.750	13.950	13.640	13.810	13.368	3,366,413
2022-08-17	13.880	13.890	13.660	13.750	13.310	3,364,348
2022-08-16	14.130	14.130	13.640	13.910	13.465	5,273,181
2022-08-15	14.430	14.490	13.950	13.980	13.533	6,553,700
2022-08-12	14.610	14.660	14.360	14.380	13.920	3,102,669
2022-08-11	14.470	14.700	14.340	14.610	14.143	3,368,607
2022-08-10	14.350	14.500	14.130	14.420	13.959	3,996,533
2022-08-09	14.570	14.580	14.160	14.260	13.804	3,742,013
2022-08-08	14.770	14.900	14.450	14.490	14.026	4,773,031
2022-08-05	14.560	14.730	14.340	14.660	14.191	5,002,364
2022-08-04	14.540	14.800	14.230	14.520	14.056	4,623,688
2022-08-03	14.370	14.800	14.370	14.420	13.959	5,975,076

← NewerPage 17 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.