Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.880	14.900	14.590	14.630	14.542	7,223,200
2026-01-14	14.760	15.150	14.680	14.760	14.672	17,389,257
2026-01-13	14.590	14.860	14.550	14.840	14.751	13,012,888
2026-01-12	14.610	14.680	14.400	14.590	14.503	10,489,806
2026-01-09	14.490	14.930	14.340	14.500	14.413	11,134,600
2026-01-08	14.040	14.540	14.030	14.420	14.334	9,814,100
2026-01-07	14.120	14.250	14.020	14.030	13.946	7,171,212
2026-01-06	14.050	14.170	13.890	14.120	14.035	9,247,209
2026-01-05	13.850	14.030	13.750	14.000	13.916	10,360,540
2025-12-31	13.390	13.940	13.310	13.740	13.658	10,629,916
2025-12-30	13.570	13.650	13.350	13.360	13.280	7,731,245
2025-12-29	13.530	13.700	13.480	13.630	13.548	7,417,865
2025-12-26	13.700	13.770	13.500	13.530	13.449	5,525,132
2025-12-25	13.430	13.740	13.370	13.700	13.618	6,189,500
2025-12-24	13.320	13.450	13.240	13.430	13.350	5,044,611
2025-12-23	13.290	13.430	13.220	13.280	13.200	8,332,100
2025-12-22	13.480	13.580	13.260	13.280	13.200	10,905,800
2025-12-19	13.290	13.750	13.100	13.490	13.409	11,215,545
2025-12-18	13.220	13.390	13.200	13.280	13.200	4,683,795
2025-12-17	13.300	13.410	13.050	13.300	13.220	8,564,747
2025-12-16	13.640	13.650	13.240	13.300	13.220	8,068,140
2025-12-15	13.850	13.920	13.550	13.630	13.548	9,677,703
2025-12-12	13.940	14.010	13.750	13.950	13.866	11,605,063
2025-12-11	14.450	14.470	13.780	13.950	13.866	15,088,972
2025-12-10	14.800	14.810	14.360	14.420	14.334	7,394,300
2025-12-09	14.800	14.960	14.610	14.660	14.572	5,828,546
2025-12-08	15.080	15.250	14.760	14.800	14.711	6,892,175
2025-12-05	14.790	14.900	14.600	14.880	14.791	5,461,141
2025-12-04	14.900	14.990	14.730	14.890	14.801	5,170,124
2025-12-03	15.000	15.050	14.770	14.920	14.831	4,873,936
2025-12-02	15.270	15.350	14.940	14.980	14.890	5,168,040
2025-12-01	15.410	15.610	15.200	15.260	15.169	8,737,358
2025-11-28	14.740	15.250	14.570	15.250	15.159	10,205,191
2025-11-27	14.700	14.800	14.490	14.730	14.642	6,216,711
2025-11-26	14.740	14.940	14.610	14.700	14.612	6,347,160
2025-11-25	14.990	15.080	14.710	14.730	14.642	6,529,635
2025-11-24	14.790	15.080	14.720	14.900	14.811	5,956,591
2025-11-21	15.090	15.250	14.730	14.790	14.701	6,689,700
2025-11-20	15.030	15.240	15.030	15.140	15.049	4,958,066
2025-11-19	15.370	15.450	14.910	15.050	14.960	5,232,609
2025-11-18	15.340	15.430	15.220	15.320	15.228	4,405,314
2025-11-17	15.560	15.660	15.360	15.370	15.278	7,273,198
2025-11-14	15.690	15.840	15.500	15.680	15.586	7,972,054
2025-11-13	16.030	16.120	15.680	15.740	15.646	8,578,107
2025-11-12	15.770	16.140	15.710	16.030	15.934	9,941,425
2025-11-11	15.760	15.900	15.630	15.800	15.705	5,421,005
2025-11-10	15.590	15.880	15.480	15.770	15.676	8,599,700
2025-11-07	15.580	15.660	15.440	15.550	15.457	4,620,339
2025-11-06	15.470	15.650	15.320	15.580	15.487	7,196,976
2025-11-05	15.250	15.690	15.180	15.520	15.427	8,163,484
2025-11-04	15.700	15.700	15.280	15.390	15.298	8,788,271
2025-11-03	15.700	15.930	15.430	15.760	15.666	13,758,066
2025-10-31	14.780	15.700	14.780	15.600	15.507	17,656,676
2025-10-30	15.020	15.050	14.610	14.760	14.672	9,547,988
2025-10-29	15.170	15.370	14.890	15.010	14.920	11,028,246
2025-10-28	14.570	15.370	14.500	15.330	15.238	16,984,610
2025-10-27	14.450	14.680	14.370	14.560	14.473	6,770,300
2025-10-24	14.460	14.570	14.340	14.460	14.373	5,188,400
2025-10-23	14.620	14.660	14.300	14.450	14.363	6,656,354
2025-10-22	14.790	14.960	14.610	14.640	14.552	5,998,574

← NewerPage 4 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.