Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.790	14.960	14.610	14.640	14.552	5,998,574
2025-10-21	14.540	14.830	14.480	14.790	14.701	6,242,040
2025-10-20	14.610	14.650	14.350	14.520	14.433	5,408,638
2025-10-17	14.780	14.860	14.410	14.500	14.413	7,716,028
2025-10-16	14.680	14.860	14.520	14.630	14.542	6,523,377
2025-10-15	14.520	14.730	14.430	14.670	14.582	6,017,278
2025-10-14	14.960	15.050	14.410	14.480	14.393	9,576,800
2025-10-13	14.630	14.950	14.520	14.950	14.860	8,852,799
2025-10-10	14.990	15.180	14.900	15.000	14.910	6,081,100
2025-10-09	15.190	15.290	14.890	14.940	14.850	10,929,225
2025-09-30	14.990	15.450	14.860	15.200	15.109	8,489,100
2025-09-29	14.820	15.140	14.630	14.980	14.890	8,645,735
2025-09-26	15.000	15.140	14.810	14.840	14.751	9,558,803
2025-09-25	15.380	15.750	15.010	15.060	14.970	16,218,214
2025-09-24	15.350	15.360	14.930	15.360	15.268	9,237,300
2025-09-23	15.440	15.440	14.830	15.080	14.990	9,550,215
2025-09-22	15.510	15.630	15.340	15.420	15.328	6,292,815
2025-09-19	15.810	15.810	15.310	15.430	15.338	9,884,600
2025-09-18	15.950	16.170	15.590	15.740	15.646	11,340,119
2025-09-17	15.940	16.190	15.850	15.950	15.854	8,792,599
2025-09-16	15.800	15.940	15.560	15.930	15.835	8,078,849
2025-09-15	16.140	16.240	15.770	15.800	15.705	9,906,689
2025-09-12	16.010	16.200	15.820	16.110	16.013	9,850,995
2025-09-11	15.700	15.960	15.400	15.960	15.864	14,584,903
2025-09-10	15.950	16.100	15.780	15.880	15.785	6,925,243
2025-09-09	16.430	16.430	15.800	15.920	15.825	11,708,623
2025-09-08	16.450	16.560	16.170	16.410	16.312	10,048,835
2025-09-05	15.970	16.380	15.800	16.330	16.232	12,285,500
2025-09-04	16.030	16.470	15.730	15.990	15.894	15,318,300
2025-09-03	16.250	16.330	15.980	16.030	15.934	9,324,437
2025-09-02	16.660	16.700	16.090	16.170	16.073	12,788,100
2025-09-01	16.660	16.880	16.530	16.660	16.560	11,840,440
2025-08-29	16.650	17.560	16.530	16.710	16.610	21,642,773
2025-08-28	16.500	16.730	15.940	16.390	16.292	16,429,005
2025-08-27	17.550	17.600	16.430	16.490	16.391	24,377,631
2025-08-26	17.770	17.920	17.450	17.510	17.405	13,932,335
2025-08-25	17.570	18.100	17.480	17.610	17.504	19,886,366
2025-08-22	17.610	18.060	17.400	17.570	17.465	14,786,454
2025-08-21	17.670	17.930	17.510	17.530	17.425	10,457,400
2025-08-20	17.760	18.070	17.380	17.640	17.534	14,706,430
2025-08-19	17.730	18.260	17.690	17.750	17.644	20,047,157
2025-08-18	18.070	18.120	17.500	17.680	17.574	25,996,339
2025-08-15	18.060	18.640	18.010	18.100	17.992	26,963,477
2025-08-14	17.720	18.680	17.600	18.290	18.180	34,994,680
2025-08-13	17.070	17.630	17.030	17.550	17.445	20,488,474
2025-08-12	17.200	17.490	16.970	17.110	17.007	11,068,300
2025-08-11	17.180	17.360	17.100	17.250	17.147	11,747,500
2025-08-08	17.330	17.360	16.900	17.190	17.087	14,440,455
2025-08-07	17.970	18.280	17.230	17.370	17.266	28,572,451
2025-08-06	17.600	18.350	17.420	18.150	18.041	33,561,419
2025-08-05	17.500	17.850	17.260	17.490	17.385	28,744,679
2025-08-04	17.200	17.760	17.090	17.460	17.355	37,238,176
2025-08-01	16.790	17.560	16.790	16.890	16.789	35,606,207
2025-07-31	17.600	17.920	16.800	16.900	16.799	48,749,835
2025-07-30	16.280	17.600	16.280	17.600	17.495	21,039,860
2025-07-29	15.680	16.090	15.510	16.000	15.904	12,928,827
2025-07-28	15.710	15.840	15.600	15.650	15.556	8,734,293
2025-07-25	15.650	15.970	15.530	15.720	15.626	11,421,606
2025-07-24	15.570	15.810	15.500	15.620	15.526	9,493,700
2025-07-23	15.670	15.800	15.520	15.630	15.536	14,394,863

← NewerPage 5 of 21 · 1,212 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.