Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.730	14.340	13.730	14.100	13.479	5,839,487
2022-01-28	13.610	14.000	13.450	13.700	13.097	4,963,513
2022-01-27	13.910	13.980	13.600	13.610	13.011	4,901,989
2022-01-26	14.050	14.270	13.670	13.830	13.221	9,864,745
2022-01-25	14.340	14.440	13.870	14.000	13.384	6,875,135
2022-01-24	14.690	14.790	14.210	14.380	13.747	5,990,718
2022-01-21	14.790	14.860	14.440	14.550	13.910	4,112,825
2022-01-20	15.330	15.600	14.800	14.870	14.215	8,051,413
2022-01-19	15.600	15.750	15.180	15.290	14.617	5,779,414
2022-01-18	16.130	16.140	15.650	15.700	15.009	7,186,296
2022-01-17	16.150	16.280	15.890	16.140	15.430	6,901,915
2022-01-14	15.730	16.340	15.100	16.150	15.439	10,174,167
2022-01-13	15.850	15.970	15.620	15.740	15.047	6,680,363
2022-01-12	16.360	16.360	15.830	15.950	15.248	10,366,195
2022-01-11	16.100	16.430	16.010	16.240	15.525	11,087,334
2022-01-10	15.900	16.270	15.770	16.090	15.382	11,563,231
2022-01-07	16.490	16.650	15.810	16.300	15.583	14,207,329
2022-01-06	16.080	16.410	15.690	16.230	15.516	15,588,461
2022-01-05	15.740	15.900	15.320	15.580	14.894	7,283,497
2022-01-04	15.860	16.260	15.730	15.780	15.085	8,955,275
2021-12-31	15.600	15.880	15.470	15.780	15.085	7,244,389
2021-12-30	15.560	15.700	15.400	15.480	14.799	4,107,635
2021-12-29	15.540	15.700	15.290	15.550	14.866	6,717,451
2021-12-28	15.750	15.840	15.240	15.550	14.866	7,637,706
2021-12-27	15.570	16.080	15.500	15.750	15.057	6,934,384
2021-12-24	15.470	15.770	15.260	15.570	14.885	8,927,976
2021-12-23	15.290	15.580	15.080	15.400	14.722	6,559,085
2021-12-22	14.490	15.550	14.490	15.460	14.779	11,627,617
2021-12-21	14.370	14.550	14.280	14.490	13.852	2,935,630
2021-12-20	14.500	14.590	14.300	14.320	13.690	3,756,322
2021-12-17	14.750	14.780	14.520	14.530	13.890	3,253,785
2021-12-16	14.600	14.790	14.450	14.720	14.072	4,260,580
2021-12-15	14.900	14.990	14.610	14.610	13.967	5,168,537
2021-12-14	14.930	15.090	14.880	14.940	14.282	4,702,053
2021-12-13	15.230	15.350	14.910	14.940	14.282	7,488,681
2021-12-10	15.140	15.470	15.000	15.240	14.569	7,586,690
2021-12-09	14.930	15.460	14.930	15.130	14.464	6,937,692
2021-12-08	15.000	15.180	14.810	14.920	14.263	6,199,689
2021-12-07	15.220	15.460	14.840	14.920	14.263	7,976,082
2021-12-06	15.440	15.690	15.150	15.170	14.502	6,143,165
2021-12-03	15.330	15.670	15.330	15.450	14.770	5,106,851
2021-12-02	15.850	15.930	15.440	15.510	14.827	6,254,799
2021-12-01	16.150	16.230	15.610	15.830	15.133	5,905,892
2021-11-30	16.250	16.300	15.800	16.150	15.439	7,501,628
2021-11-29	16.260	16.660	16.190	16.330	15.611	7,633,562
2021-11-26	16.490	16.750	16.100	16.260	15.544	6,285,106
2021-11-25	16.550	16.610	16.190	16.230	15.516	5,771,461
2021-11-24	16.200	16.670	16.000	16.440	15.716	9,375,890
2021-11-23	16.380	16.660	16.000	16.040	15.334	12,673,292
2021-11-22	16.990	17.150	16.310	16.420	15.697	12,315,955
2021-11-19	16.700	17.250	16.700	17.140	16.386	12,861,546
2021-11-18	16.720	17.350	16.340	16.730	15.994	18,798,999
2021-11-17	16.420	16.880	16.280	16.810	16.070	11,952,036
2021-11-16	16.380	16.780	16.270	16.520	15.793	11,611,488
2021-11-15	15.770	16.570	15.710	16.400	15.678	14,528,574
2021-11-12	15.860	15.970	15.500	15.890	15.191	10,070,261
2021-11-11	15.970	16.560	15.730	15.840	15.143	16,147,264
2021-11-10	15.150	16.390	15.020	16.170	15.458	23,931,069
2021-11-09	14.830	15.360	14.550	15.010	14.349	12,671,649
2021-11-08	15.840	16.330	14.750	14.800	14.149	27,763,799

← NewerPage 20 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.