Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.420	15.860	15.420	15.810	15.715	18,387,100
2025-07-21	15.230	15.660	14.980	15.480	15.387	14,634,350
2025-07-18	15.110	15.200	14.860	15.200	15.109	10,034,007
2025-07-17	15.060	15.270	14.890	15.200	15.109	15,204,600
2025-07-16	14.490	15.080	14.400	15.070	14.980	25,550,800
2025-07-15	14.250	14.560	14.000	14.520	14.433	12,927,826
2025-07-14	14.320	14.420	14.220	14.320	14.234	7,653,000
2025-07-11	14.350	14.580	14.300	14.360	14.274	8,431,800
2025-07-10	14.320	14.620	14.220	14.350	14.264	10,585,026
2025-07-09	14.370	14.420	14.220	14.310	14.224	8,333,000
2025-07-08	14.410	14.650	14.200	14.360	14.274	12,559,419
2025-07-07	14.960	15.050	14.390	14.430	14.344	15,707,507
2025-07-04	14.630	15.100	14.500	14.900	14.811	15,048,045
2025-07-03	14.440	14.800	14.330	14.630	14.542	11,867,426
2025-07-02	14.630	14.770	14.350	14.440	14.353	8,364,432
2025-07-01	14.510	14.720	14.390	14.680	14.592	12,348,406
2025-06-30	14.350	14.420	14.210	14.390	14.304	6,734,680
2025-06-27	14.300	14.450	14.300	14.350	14.264	5,087,429
2025-06-26	14.460	14.520	14.260	14.330	14.244	8,942,300
2025-06-25	14.580	14.610	14.320	14.530	14.443	11,790,100
2025-06-24	14.470	14.610	14.360	14.580	14.493	7,105,422
2025-06-23	14.210	14.500	14.180	14.400	14.314	9,456,600
2025-06-20	14.420	14.610	14.290	14.360	14.274	9,530,000
2025-06-19	14.530	15.130	14.380	14.500	14.413	17,013,800
2025-06-18	14.520	14.800	14.400	14.500	14.413	16,009,207
2025-06-17	15.070	15.430	14.600	14.790	14.701	26,995,300
2025-06-16	15.150	15.350	14.480	14.860	14.771	22,288,500
2025-06-13	15.330	15.440	14.750	14.840	14.751	15,741,940
2025-06-12	15.210	15.490	15.010	15.380	15.288	13,941,500
2025-06-11	15.520	15.630	15.150	15.280	15.188	16,692,300
2025-06-10	15.180	15.990	15.000	15.610	15.516	33,022,903
2025-06-09	14.580	15.190	14.520	14.880	14.791	15,275,303
2025-06-06	14.660	14.710	14.480	14.580	14.493	7,286,383
2025-06-05	15.050	15.220	14.560	14.660	14.572	12,143,400
2025-06-04	14.950	15.030	14.750	15.010	14.920	11,058,630
2025-06-03	14.670	15.060	14.650	14.930	14.841	11,500,601
2025-05-30	14.740	15.280	14.610	14.700	14.612	15,235,000
2025-05-29	14.350	14.650	14.080	14.610	14.522	13,794,606
2025-05-28	14.380	14.700	14.270	14.390	14.304	6,980,438
2025-05-27	14.230	14.450	14.220	14.350	14.264	5,947,600
2025-05-26	14.500	14.550	14.160	14.230	14.115	10,718,621
2025-05-23	14.700	14.850	14.550	14.550	14.432	10,662,789
2025-05-22	14.650	14.850	14.380	14.450	14.333	11,683,477
2025-05-21	14.120	14.880	13.970	14.740	14.621	15,052,997
2025-05-20	14.040	14.250	14.040	14.100	13.986	7,682,639
2025-05-19	14.460	14.520	14.000	14.090	13.976	10,442,400
2025-05-16	14.510	14.650	14.370	14.500	14.383	6,505,700
2025-05-15	14.100	14.630	14.050	14.510	14.393	14,996,392
2025-05-14	14.130	14.170	14.000	14.110	13.996	7,294,600
2025-05-13	14.020	14.300	14.010	14.160	14.046	8,487,507
2025-05-12	14.750	14.860	13.890	13.990	13.877	26,164,900
2025-05-09	14.860	15.050	14.690	14.820	14.700	5,906,400
2025-05-08	14.790	15.140	14.760	14.840	14.720	8,075,950
2025-05-07	14.920	15.090	14.640	14.810	14.690	7,622,500
2025-05-06	15.040	15.150	14.780	14.840	14.720	8,787,200
2025-04-30	14.900	15.120	14.650	14.950	14.829	9,344,403
2025-04-29	14.860	15.150	14.860	14.980	14.859	6,767,459
2025-04-28	14.990	15.070	14.460	14.990	14.869	10,694,907
2025-04-25	15.410	15.500	14.900	15.050	14.928	15,735,480
2025-04-24	14.970	15.500	14.970	15.380	15.256	14,610,141

← NewerPage 6 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.