Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.850	11.210	10.830	11.160	10.669	2,735,100
2022-05-06	10.800	11.040	10.710	10.860	10.382	2,365,000
2022-05-05	10.600	11.160	10.530	11.080	10.592	4,542,968
2022-04-29	10.290	10.720	10.180	10.670	10.200	6,402,082
2022-04-28	10.560	10.800	10.220	10.280	9.828	4,346,889
2022-04-27	10.100	10.780	9.940	10.760	10.286	7,904,900
2022-04-26	10.200	10.500	10.010	10.320	9.866	9,669,943
2022-04-25	11.200	11.200	10.080	10.120	9.675	10,805,996
2022-04-22	11.550	11.550	11.160	11.200	10.707	4,268,200
2022-04-21	11.520	11.680	11.250	11.320	10.822	6,636,448
2022-04-20	11.590	11.700	11.510	11.630	11.118	3,136,308
2022-04-19	11.650	11.790	11.550	11.590	11.080	3,433,772
2022-04-18	11.630	11.720	11.480	11.700	11.185	3,442,936
2022-04-15	11.490	11.740	11.400	11.630	11.118	4,918,100
2022-04-14	11.140	11.750	11.130	11.500	10.994	6,723,400
2022-04-13	11.420	11.420	11.120	11.130	10.640	2,796,593
2022-04-12	11.310	11.450	11.120	11.420	10.917	3,170,048
2022-04-11	11.640	11.680	11.160	11.210	10.717	5,373,291
2022-04-08	11.840	11.870	11.570	11.710	11.195	4,775,182
2022-04-07	12.090	12.190	11.620	11.720	11.204	5,616,010
2022-04-06	12.320	12.600	12.040	12.150	11.615	8,902,562
2022-04-01	12.800	12.800	12.170	12.320	11.778	9,810,399
2022-03-31	12.870	13.700	12.730	12.880	12.313	10,207,217
2022-03-30	12.840	12.950	12.650	12.920	12.351	4,052,428
2022-03-29	12.890	12.980	12.670	12.780	12.217	2,874,428
2022-03-28	13.050	13.430	12.680	12.780	12.217	3,857,647
2022-03-25	13.550	13.650	13.130	13.190	12.609	4,075,571
2022-03-24	13.280	13.630	13.240	13.550	12.954	3,866,582
2022-03-23	13.110	13.480	13.030	13.420	12.829	4,159,357
2022-03-22	13.080	13.190	12.800	13.130	12.552	3,781,505
2022-03-21	12.900	13.180	12.860	13.140	12.562	3,510,920
2022-03-18	12.830	12.950	12.700	12.920	12.351	2,969,659
2022-03-17	12.420	13.050	12.270	12.830	12.265	6,988,849
2022-03-16	12.450	12.450	11.500	12.240	11.701	9,572,152
2022-03-15	13.000	13.000	12.180	12.230	11.692	5,741,361
2022-03-14	13.110	13.500	13.010	13.010	12.437	2,806,487
2022-03-11	12.840	13.230	12.670	13.180	12.600	3,903,150
2022-03-10	13.100	13.280	12.940	12.950	12.380	3,388,926
2022-03-09	13.200	13.350	12.220	12.830	12.265	5,384,243
2022-03-08	13.510	13.590	13.070	13.200	12.619	3,773,611
2022-03-07	13.890	13.900	13.500	13.610	13.011	4,089,903
2022-03-04	13.890	14.230	13.810	13.940	13.326	4,080,272
2022-03-03	13.910	13.980	13.830	13.930	13.317	3,002,061
2022-03-02	14.050	14.070	13.830	13.940	13.326	2,365,789
2022-03-01	13.860	14.050	13.810	14.020	13.403	2,754,473
2022-02-28	13.930	14.030	13.700	13.860	13.250	3,871,993
2022-02-25	13.940	14.070	13.850	13.920	13.307	2,963,540
2022-02-24	14.130	14.180	13.610	13.840	13.231	4,832,852
2022-02-23	13.720	14.450	13.710	14.100	13.479	5,138,476
2022-02-22	14.130	14.130	13.630	13.720	13.116	6,040,279
2022-02-21	14.160	14.250	14.060	14.170	13.546	3,991,913
2022-02-18	14.200	14.350	14.130	14.200	13.575	3,184,369
2022-02-17	14.380	14.470	14.150	14.220	13.594	3,288,358
2022-02-16	14.520	14.660	14.310	14.400	13.766	2,884,717
2022-02-15	14.380	14.500	13.970	14.470	13.833	4,991,507
2022-02-14	14.470	14.580	14.110	14.270	13.642	4,281,036
2022-02-11	14.900	15.200	14.340	14.410	13.776	7,108,990
2022-02-10	14.920	15.160	14.780	15.030	14.368	5,420,769
2022-02-09	13.840	15.100	13.770	14.940	14.282	11,185,053
2022-02-08	14.100	14.150	13.720	13.900	13.288	3,409,970

← NewerPage 19 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.