Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.980	14.250	13.880	13.990	13.906	15,917,667
2026-04-17	14.120	14.230	13.910	14.000	13.916	16,750,474
2026-04-16	14.330	14.390	14.100	14.230	14.145	25,513,056
2026-04-15	14.420	14.660	14.100	14.650	14.562	41,520,624
2026-04-14	13.860	14.230	13.810	14.210	14.125	24,953,574
2026-04-13	14.060	14.060	13.700	13.840	13.757	17,423,135
2026-04-10	13.800	14.150	13.630	13.890	13.807	26,516,896
2026-04-09	14.120	14.600	13.800	13.860	13.777	34,435,434
2026-04-08	14.600	14.690	14.120	14.250	14.165	35,343,326
2026-04-07	14.160	14.650	13.890	14.440	14.353	37,390,343
2026-04-03	15.010	15.080	14.480	14.580	14.493	45,219,998
2026-04-02	14.510	15.480	14.400	15.450	15.357	68,787,136
2026-04-01	14.130	14.800	14.020	14.650	14.562	63,477,481
2026-03-31	14.970	15.000	14.000	14.160	14.075	71,430,746
2026-03-30	14.480	14.480	14.480	14.480	14.393	14,337,100
2026-03-27	12.460	13.220	12.460	13.160	13.081	12,640,478
2026-03-26	12.880	12.950	12.300	12.570	12.495	10,456,155
2026-03-25	12.710	12.880	12.690	12.780	12.703	7,274,700
2026-03-24	12.400	12.800	12.350	12.710	12.634	9,093,178
2026-03-23	12.780	12.940	12.120	12.240	12.167	14,210,109
2026-03-20	13.030	13.240	12.900	12.940	12.862	8,132,299
2026-03-19	13.090	13.160	12.920	13.010	12.932	7,164,260
2026-03-18	13.180	13.280	13.050	13.180	13.101	5,789,968
2026-03-17	13.350	13.430	13.150	13.170	13.091	6,344,636
2026-03-16	13.310	13.390	13.190	13.320	13.240	9,469,330
2026-03-13	13.430	13.480	13.230	13.270	13.191	8,090,500
2026-03-12	13.490	13.580	13.260	13.460	13.379	16,694,200
2026-03-11	13.180	13.550	12.990	13.340	13.260	19,891,285
2026-03-10	12.730	13.480	12.680	13.120	13.041	18,150,695
2026-03-09	12.690	12.690	12.440	12.620	12.544	8,724,400
2026-03-06	12.260	12.760	12.220	12.690	12.614	10,732,328
2026-03-05	12.400	12.480	12.180	12.250	12.177	8,821,800
2026-03-04	12.540	12.640	12.230	12.240	12.167	9,104,851
2026-03-03	13.060	13.080	12.530	12.600	12.525	10,827,400
2026-03-02	13.170	13.170	12.760	12.890	12.813	12,418,800
2026-02-27	13.320	13.380	13.250	13.300	13.220	8,077,003
2026-02-26	13.500	13.500	13.290	13.310	13.230	7,760,900
2026-02-25	13.450	13.630	13.400	13.500	13.419	8,278,500
2026-02-24	13.350	13.510	13.330	13.370	13.290	7,905,101
2026-02-13	13.380	13.430	13.200	13.200	13.121	6,385,621
2026-02-12	13.570	13.590	13.320	13.360	13.280	7,707,409
2026-02-11	13.660	13.680	13.550	13.570	13.489	5,182,001
2026-02-10	13.610	13.700	13.550	13.640	13.558	5,198,800
2026-02-09	13.680	13.720	13.550	13.590	13.509	6,440,938
2026-02-06	13.650	13.950	13.580	13.610	13.528	8,016,600
2026-02-05	13.780	13.780	13.610	13.630	13.548	6,432,087
2026-02-04	13.510	13.780	13.410	13.750	13.668	9,077,340
2026-02-03	13.550	13.600	13.400	13.520	13.439	7,871,481
2026-02-02	13.690	13.860	13.480	13.500	13.419	11,288,961
2026-01-30	13.900	14.030	13.700	13.770	13.688	8,124,101
2026-01-29	13.980	14.180	13.850	13.920	13.837	8,970,100
2026-01-28	14.270	14.350	13.840	13.930	13.847	9,369,019
2026-01-27	14.370	14.400	13.910	14.270	14.185	10,847,128
2026-01-26	14.560	14.580	14.180	14.250	14.165	14,365,803
2026-01-23	14.660	14.780	14.470	14.550	14.463	15,360,960
2026-01-22	14.650	14.720	14.470	14.650	14.562	11,734,060
2026-01-21	14.270	14.790	14.220	14.650	14.562	18,881,599
2026-01-20	14.390	14.430	14.260	14.380	14.294	7,582,183
2026-01-19	14.430	14.600	14.330	14.400	14.314	8,175,331
2026-01-16	14.680	14.730	14.360	14.450	14.363	8,077,575

← NewerPage 3 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.