Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.440	12.490	12.320	12.410	12.310	5,258,675
2025-01-17	12.210	12.370	12.210	12.330	12.230	3,234,473
2025-01-16	12.360	12.370	12.240	12.270	12.171	4,642,400
2025-01-15	12.410	12.410	12.270	12.340	12.240	4,643,797
2025-01-14	12.310	12.450	12.250	12.420	12.320	7,897,311
2025-01-13	12.030	12.400	12.010	12.330	12.230	5,728,300
2025-01-10	12.110	12.230	11.990	12.110	12.012	3,845,000
2025-01-09	12.080	12.320	11.950	12.120	12.022	4,934,701
2025-01-08	12.150	12.270	12.000	12.140	12.042	5,271,101
2025-01-07	12.350	12.380	12.120	12.190	12.091	4,940,500
2025-01-06	12.320	12.490	12.220	12.390	12.290	7,094,600
2025-01-03	12.090	12.330	12.080	12.210	12.111	6,515,900
2025-01-02	12.260	12.470	11.980	12.080	11.982	7,567,800
2024-12-31	12.460	12.560	12.220	12.220	12.121	7,490,712
2024-12-30	12.500	12.580	12.410	12.470	12.369	4,515,307
2024-12-27	12.370	12.690	12.280	12.510	12.409	4,923,100
2024-12-26	12.250	12.540	12.250	12.390	12.290	6,393,718
2024-12-25	12.390	12.420	12.200	12.290	12.191	4,112,300
2024-12-24	12.350	12.430	12.250	12.340	12.240	4,314,100
2024-12-23	12.600	12.620	12.310	12.320	12.220	6,434,600
2024-12-20	12.510	12.600	12.490	12.560	12.458	3,541,258
2024-12-19	12.560	12.600	12.340	12.540	12.439	6,694,681
2024-12-18	12.770	12.830	12.600	12.630	12.478	6,176,200
2024-12-17	13.100	13.120	12.700	12.760	12.607	9,486,562
2024-12-16	13.140	13.290	13.060	13.130	12.972	7,223,600
2024-12-13	13.280	13.290	13.050	13.080	12.923	9,460,433
2024-12-12	13.240	13.350	13.130	13.340	13.180	8,578,001
2024-12-11	13.130	13.430	13.110	13.240	13.081	7,833,958
2024-12-10	13.530	13.600	13.100	13.150	12.992	10,779,600
2024-12-09	13.360	13.440	13.100	13.230	13.071	7,405,271
2024-12-06	13.100	13.320	13.040	13.260	13.101	6,146,200
2024-12-05	13.060	13.400	13.040	13.130	12.972	8,312,258
2024-12-04	13.370	13.380	13.020	13.100	12.943	6,969,600
2024-12-03	13.640	13.690	13.300	13.410	13.249	8,114,166
2024-12-02	13.400	13.790	13.270	13.640	13.476	11,540,597
2024-11-29	13.410	13.560	13.180	13.460	13.298	11,390,593
2024-11-28	12.920	13.970	12.890	13.410	13.249	37,170,500
2024-11-27	12.750	12.960	12.580	12.940	12.785	7,422,834
2024-11-26	12.790	13.060	12.760	12.830	12.676	6,012,666
2024-11-25	12.770	12.910	12.600	12.820	12.666	8,886,500
2024-11-22	13.480	13.500	12.750	12.760	12.607	11,022,398
2024-11-21	13.590	13.640	13.300	13.430	13.269	5,714,074
2024-11-20	13.210	13.650	13.190	13.600	13.437	9,408,398
2024-11-19	13.230	13.370	13.020	13.300	13.140	7,508,800
2024-11-18	13.500	13.600	13.110	13.200	13.041	7,319,787
2024-11-15	13.690	13.910	13.470	13.500	13.338	7,160,891
2024-11-14	13.850	13.920	13.640	13.680	13.516	7,906,800
2024-11-13	13.920	14.210	13.630	13.800	13.634	8,693,663
2024-11-12	13.920	14.290	13.870	14.000	13.832	13,709,689
2024-11-11	13.700	14.180	13.640	13.920	13.753	15,317,600
2024-11-08	13.750	14.260	13.680	13.780	13.614	17,105,918
2024-11-07	13.200	13.620	13.140	13.620	13.456	9,466,411
2024-11-06	13.360	13.440	13.230	13.300	13.140	9,454,306
2024-11-05	13.240	13.370	13.120	13.340	13.180	9,098,100
2024-11-04	13.060	13.220	12.950	13.200	13.041	5,607,330
2024-11-01	13.180	13.180	12.760	12.950	12.794	9,216,400
2024-10-31	12.870	13.200	12.870	13.080	12.923	7,055,600
2024-10-30	13.090	13.290	12.800	13.000	12.844	7,894,892
2024-10-29	13.340	13.500	13.090	13.120	12.962	9,704,074
2024-10-28	13.120	13.440	13.110	13.350	13.190	7,358,721

← NewerPage 8 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.