Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.480	15.850	14.960	15.070	14.948	19,449,400
2025-04-22	15.090	16.350	15.000	15.450	15.325	32,307,332
2025-04-21	15.020	15.090	14.560	15.000	14.879	15,660,587
2025-04-18	14.690	15.280	14.610	15.150	15.027	19,016,865
2025-04-17	14.710	15.180	14.700	14.800	14.680	15,502,880
2025-04-16	14.840	15.150	14.460	14.840	14.720	22,747,175
2025-04-15	14.260	15.570	14.120	15.000	14.879	46,883,739
2025-04-14	13.150	14.260	13.090	14.260	14.145	22,722,955
2025-04-11	12.550	13.150	12.550	12.960	12.855	7,190,600
2025-04-10	12.760	13.050	12.700	12.730	12.627	6,052,400
2025-04-09	12.540	12.790	12.050	12.710	12.607	8,272,427
2025-04-08	12.390	12.970	12.370	12.620	12.518	13,355,130
2025-04-07	12.800	13.190	12.210	12.260	12.161	14,835,942
2025-04-03	13.520	13.750	13.410	13.520	13.411	4,822,000
2025-04-02	13.550	13.660	13.470	13.590	13.480	4,505,200
2025-04-01	13.190	13.750	13.110	13.580	13.470	9,373,900
2025-03-31	13.500	13.550	13.020	13.170	13.064	7,217,042
2025-03-28	13.500	13.710	13.410	13.570	13.460	8,984,442
2025-03-27	13.350	13.580	13.230	13.460	13.351	6,772,916
2025-03-26	13.180	13.420	13.120	13.390	13.282	4,299,952
2025-03-25	13.120	13.220	12.980	13.180	13.073	4,864,952
2025-03-24	13.160	13.280	12.980	13.130	13.024	4,969,581
2025-03-21	13.310	13.500	13.100	13.160	13.054	5,613,399
2025-03-20	13.270	13.430	13.190	13.360	13.252	5,551,400
2025-03-19	13.430	13.490	13.230	13.280	13.173	3,722,200
2025-03-18	13.350	13.570	13.300	13.430	13.321	5,031,600
2025-03-17	13.360	13.500	13.260	13.330	13.222	5,868,148
2025-03-14	13.250	13.370	13.180	13.320	13.212	4,470,600
2025-03-13	13.380	13.500	13.140	13.250	13.143	4,204,142
2025-03-12	13.550	13.620	13.360	13.370	13.262	4,796,800
2025-03-11	13.080	13.540	13.030	13.520	13.411	8,856,167
2025-03-10	13.320	13.420	13.080	13.100	12.994	5,468,206
2025-03-07	13.300	13.400	13.080	13.250	13.143	6,310,668
2025-03-06	13.280	13.360	13.230	13.260	13.153	5,078,612
2025-03-05	13.450	13.450	13.200	13.250	13.143	3,758,100
2025-03-04	13.230	13.500	13.200	13.430	13.321	6,628,026
2025-03-03	13.400	13.540	13.280	13.310	13.202	7,106,953
2025-02-28	13.770	13.810	13.470	13.530	13.421	9,084,500
2025-02-27	13.720	14.020	13.410	13.760	13.649	9,794,000
2025-02-26	13.680	14.180	13.580	14.000	13.887	10,380,968
2025-02-25	13.670	13.770	13.590	13.630	13.520	7,980,857
2025-02-24	13.760	14.060	13.670	13.740	13.629	9,151,942
2025-02-21	13.750	13.940	13.650	13.690	13.579	6,289,103
2025-02-20	13.630	13.980	13.600	13.780	13.669	5,534,503
2025-02-19	13.860	13.940	13.630	13.650	13.540	6,623,806
2025-02-18	13.570	14.280	13.500	13.900	13.788	13,511,460
2025-02-17	13.650	13.750	13.510	13.610	13.500	8,053,343
2025-02-14	13.510	13.730	13.500	13.650	13.540	4,944,435
2025-02-13	13.510	13.670	13.410	13.580	13.470	7,252,886
2025-02-12	13.530	13.800	13.490	13.510	13.401	7,824,230
2025-02-11	13.550	13.630	13.340	13.570	13.460	7,264,107
2025-02-10	13.190	13.700	13.150	13.550	13.440	14,966,758
2025-02-07	13.090	13.350	13.060	13.200	13.093	6,891,191
2025-02-06	13.020	13.210	12.940	13.130	13.024	6,091,600
2025-02-05	12.690	13.120	12.680	13.040	12.935	9,724,981
2025-01-27	12.580	12.810	12.580	12.680	12.577	4,866,625
2025-01-24	12.530	12.740	12.510	12.590	12.488	5,615,100
2025-01-23	12.610	12.700	12.520	12.570	12.468	5,078,482
2025-01-22	12.500	12.590	12.330	12.570	12.468	5,961,300
2025-01-21	12.420	12.800	12.400	12.540	12.439	5,815,003

← NewerPage 7 of 21 · 1,216 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.