Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.700	14.730	14.000	14.390	13.930	7,697,560
2022-08-01	14.510	15.010	14.100	14.700	14.230	7,238,196
2022-07-29	14.670	14.770	14.300	14.470	14.007	7,491,497
2022-07-28	15.000	15.590	14.600	14.650	14.181	10,532,876
2022-07-27	15.000	15.150	14.810	15.080	14.598	5,507,285
2022-07-26	14.080	15.040	13.920	14.980	14.501	16,448,141
2022-07-25	13.850	14.230	13.820	14.050	13.601	6,271,120
2022-07-22	13.950	14.660	13.870	14.080	13.630	15,019,875
2022-07-21	13.660	13.980	13.500	13.860	13.417	4,545,652
2022-07-20	13.550	13.950	13.330	13.670	13.233	6,098,401
2022-07-19	13.300	13.620	13.050	13.520	13.088	9,347,777
2022-07-18	12.980	13.060	12.800	13.050	12.633	3,750,200
2022-07-15	13.060	13.110	12.600	12.900	12.487	4,401,400
2022-07-14	12.900	13.240	12.720	13.060	12.642	5,679,522
2022-07-13	12.980	13.090	12.600	12.860	12.449	5,036,140
2022-07-12	13.610	13.630	12.920	12.990	12.574	5,467,770
2022-07-11	13.700	13.840	13.360	13.460	13.029	5,481,376
2022-07-08	13.610	14.000	13.600	13.750	13.310	5,091,825
2022-07-07	13.980	14.000	13.610	13.650	13.213	4,897,621
2022-07-06	14.010	14.100	13.780	13.920	13.475	6,921,820
2022-07-05	13.980	14.080	13.750	14.000	13.552	7,035,131
2022-07-04	13.930	14.200	13.740	13.970	13.523	14,203,028
2022-07-01	13.520	14.150	13.430	13.710	13.271	18,982,622
2022-06-30	12.420	13.670	12.410	13.500	13.068	31,329,605
2022-06-29	12.220	12.580	12.100	12.430	12.032	6,510,952
2022-06-28	12.170	12.260	12.050	12.220	11.829	4,959,949
2022-06-27	12.260	12.440	12.160	12.200	11.810	3,399,612
2022-06-24	12.280	12.370	12.170	12.220	11.829	3,122,884
2022-06-23	12.300	12.300	12.100	12.280	11.887	2,318,633
2022-06-22	12.380	12.430	12.220	12.230	11.839	2,787,462
2022-06-21	12.320	12.640	12.210	12.330	11.936	5,661,175
2022-06-20	12.190	12.450	12.100	12.290	11.897	3,085,478
2022-06-17	11.930	12.190	11.690	12.120	11.732	5,475,721
2022-06-16	12.030	12.160	11.810	11.950	11.568	6,773,618
2022-06-15	12.100	12.190	11.920	11.980	11.597	4,764,108
2022-06-14	11.840	12.040	11.720	11.980	11.597	3,464,813
2022-06-13	11.710	11.980	11.660	11.920	11.539	3,059,231
2022-06-10	11.750	11.850	11.580	11.820	11.442	2,146,070
2022-06-09	12.000	12.040	11.650	11.750	11.374	2,792,810
2022-06-08	11.960	12.200	11.880	12.070	11.539	5,359,625
2022-06-07	11.850	12.050	11.720	11.960	11.434	3,740,810
2022-06-06	11.610	11.910	11.580	11.830	11.309	3,096,573
2022-06-02	11.690	11.780	11.590	11.610	11.099	2,882,129
2022-06-01	11.980	12.130	11.700	11.770	11.252	4,428,043
2022-05-31	11.690	12.150	11.510	12.000	11.472	6,311,896
2022-05-30	11.330	11.790	11.200	11.690	11.175	5,822,859
2022-05-27	11.400	11.450	11.260	11.280	10.783	2,111,121
2022-05-26	11.230	11.440	11.070	11.390	10.889	2,802,842
2022-05-25	11.040	11.250	11.020	11.200	10.707	2,212,591
2022-05-24	11.650	11.690	11.100	11.100	10.611	4,654,011
2022-05-23	11.290	11.580	11.250	11.460	10.956	4,947,954
2022-05-20	11.190	11.440	11.160	11.210	10.717	4,444,670
2022-05-19	11.250	11.250	11.010	11.200	10.707	5,172,019
2022-05-18	11.180	11.660	11.090	11.360	10.860	7,063,068
2022-05-17	12.200	12.210	11.300	11.400	10.898	12,976,729
2022-05-16	12.750	13.060	12.250	12.540	11.988	19,908,818
2022-05-13	11.380	12.230	11.280	12.200	11.663	10,445,987
2022-05-12	11.100	11.470	11.070	11.400	10.898	3,031,028
2022-05-11	11.250	11.460	11.130	11.180	10.688	3,448,891
2022-05-10	11.020	11.250	11.000	11.180	10.688	2,527,846

← NewerPage 18 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.