Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.240	13.430	12.550	12.560	12.560	15,999,800
2026-07-16	13.340	13.450	13.000	13.360	13.360	15,514,647
2026-07-15	13.050	13.670	12.980	13.340	13.340	21,138,271
2026-07-14	12.860	13.220	12.700	13.060	13.060	13,564,644
2026-07-13	12.850	13.080	12.780	12.830	12.830	12,020,147
2026-07-10	12.310	12.920	12.250	12.830	12.830	13,045,699
2026-07-09	12.500	12.730	12.320	12.370	12.370	8,772,700
2026-07-08	12.700	12.830	12.450	12.560	12.560	7,984,100
2026-07-07	12.840	12.900	12.600	12.620	12.620	8,766,100
2026-07-06	12.870	13.240	12.780	12.930	12.930	14,808,100
2026-07-03	12.900	13.080	12.730	12.920	12.920	10,182,900
2026-07-02	12.790	12.990	12.680	12.850	12.850	9,915,344
2026-07-01	12.530	12.830	12.350	12.780	12.780	10,121,173
2026-06-30	12.630	12.820	12.380	12.550	12.550	8,485,700
2026-06-29	12.220	12.800	12.080	12.740	12.740	11,058,317
2026-06-26	12.800	12.860	12.240	12.320	12.320	11,511,996
2026-06-25	12.500	12.890	12.060	12.890	12.890	15,026,371
2026-06-24	12.780	13.030	12.600	12.610	12.610	10,267,450
2026-06-23	12.480	12.820	12.420	12.750	12.750	9,364,389
2026-06-22	12.720	12.740	12.050	12.560	12.560	12,000,022
2026-06-18	12.640	12.850	12.560	12.720	12.720	6,228,202
2026-06-17	12.640	12.800	12.440	12.680	12.680	6,160,598
2026-06-16	12.440	12.650	12.310	12.640	12.640	8,841,386
2026-06-15	12.450	12.570	12.340	12.430	12.430	5,683,200
2026-06-12	12.320	12.540	12.230	12.490	12.490	6,236,624
2026-06-11	12.490	12.530	12.280	12.310	12.310	5,038,941
2026-06-10	12.250	12.520	12.220	12.490	12.490	8,633,068
2026-06-09	12.400	12.490	12.290	12.330	12.330	5,662,690
2026-06-08	12.550	12.600	12.290	12.450	12.450	7,322,364
2026-06-05	12.630	12.770	12.520	12.550	12.550	7,478,938
2026-06-04	12.570	12.690	12.390	12.570	12.570	9,725,607
2026-06-03	12.720	12.750	12.530	12.540	12.540	6,808,696
2026-06-02	12.690	12.840	12.600	12.730	12.730	6,831,738
2026-06-01	12.790	12.800	12.460	12.780	12.780	8,853,100
2026-05-29	12.600	12.820	12.580	12.790	12.790	9,157,300
2026-05-28	12.610	12.650	12.420	12.570	12.570	6,974,180
2026-05-27	12.490	12.720	12.280	12.610	12.610	11,586,660
2026-05-26	12.530	12.640	12.440	12.530	12.530	8,449,000
2026-05-25	12.640	12.660	12.430	12.510	12.510	8,252,747
2026-05-22	12.710	12.790	12.610	12.690	12.690	7,580,477
2026-05-21	12.880	13.030	12.620	12.720	12.720	9,323,255
2026-05-20	12.680	12.960	12.580	12.880	12.880	9,359,701
2026-05-19	12.680	12.890	12.590	12.670	12.670	6,849,200
2026-05-18	12.560	12.680	12.420	12.670	12.670	7,598,638
2026-05-15	12.710	12.810	12.500	12.550	12.550	8,597,081
2026-05-14	12.880	12.950	12.680	12.720	12.720	10,668,710
2026-05-13	12.870	12.950	12.730	12.890	12.890	7,708,298
2026-05-12	13.090	13.110	12.780	12.890	12.890	12,876,490
2026-05-11	13.030	13.220	12.860	13.130	13.130	14,176,150
2026-05-08	13.040	13.250	12.990	13.050	13.050	11,446,410
2026-05-07	13.030	13.200	12.970	13.030	13.030	10,874,400
2026-05-06	12.990	13.240	12.910	13.020	13.020	10,957,770
2026-04-30	13.300	13.310	12.970	12.990	12.990	14,447,920
2026-04-29	13.300	13.450	13.180	13.320	13.320	9,419,631
2026-04-28	13.370	13.750	13.350	13.450	13.369	12,663,220
2026-04-27	13.490	13.580	13.340	13.370	13.290	12,015,450
2026-04-24	13.580	13.710	13.430	13.550	13.469	11,316,224
2026-04-23	13.810	14.030	13.660	13.690	13.608	13,648,900
2026-04-22	13.810	14.090	13.680	13.940	13.856	17,893,210
2026-04-21	13.970	14.100	13.790	13.860	13.777	15,599,791

← NewerPage 2 of 21 · 1,215 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.