Yantai Dongcheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.190	13.260	13.000	13.220	13.061	6,240,900
2024-10-24	13.130	13.320	13.020	13.100	12.943	5,522,100
2024-10-23	13.320	13.380	13.070	13.140	12.982	8,750,300
2024-10-22	13.220	13.480	13.030	13.310	13.150	12,586,600
2024-10-21	13.100	13.330	12.850	13.230	13.071	11,863,372
2024-10-18	12.380	13.260	12.380	12.980	12.824	12,529,138
2024-10-17	12.560	12.740	12.400	12.420	12.271	6,114,400
2024-10-16	12.500	12.710	12.360	12.520	12.370	6,324,349
2024-10-15	12.840	13.040	12.570	12.590	12.439	8,689,404
2024-10-14	12.680	12.900	12.420	12.860	12.706	9,441,791
2024-10-11	13.430	13.430	12.580	12.770	12.617	10,826,567
2024-10-10	13.730	14.200	13.260	13.320	13.160	12,348,580
2024-10-09	14.420	14.640	13.590	13.610	13.447	16,620,610
2024-10-08	15.500	15.500	14.300	14.840	14.662	26,382,088
2024-09-30	13.340	14.210	13.240	14.100	13.931	25,284,181
2024-09-27	12.570	13.140	12.530	12.920	12.765	13,022,008
2024-09-26	12.000	12.430	11.890	12.420	12.271	8,347,886
2024-09-25	12.000	12.280	11.980	12.000	11.856	6,137,900
2024-09-24	11.740	12.050	11.660	12.000	11.856	6,049,680
2024-09-23	11.680	11.900	11.630	11.680	11.540	2,375,180
2024-09-20	11.860	11.870	11.600	11.690	11.550	3,808,567
2024-09-19	11.810	12.090	11.660	11.860	11.718	4,013,100
2024-09-18	11.880	11.950	11.690	11.720	11.579	3,021,000
2024-09-13	11.980	12.070	11.860	11.890	11.747	2,103,400
2024-09-12	12.290	12.430	12.000	12.020	11.876	3,657,600
2024-09-11	11.800	12.350	11.800	12.320	12.172	9,480,503
2024-09-10	11.830	11.890	11.580	11.850	11.708	2,930,100
2024-09-09	11.660	11.810	11.620	11.730	11.589	3,277,900
2024-09-06	11.920	11.990	11.670	11.700	11.559	3,251,600
2024-09-05	11.720	12.030	11.720	11.920	11.777	3,802,300
2024-09-04	11.660	11.850	11.640	11.730	11.589	2,902,000
2024-09-03	11.420	11.810	11.420	11.720	11.579	4,931,100
2024-09-02	11.770	11.830	11.370	11.480	11.342	12,033,961
2024-08-30	11.740	12.080	11.670	11.930	11.787	6,574,300
2024-08-29	11.560	11.800	11.450	11.740	11.599	4,645,763
2024-08-28	11.570	11.700	11.460	11.540	11.401	5,006,353
2024-08-27	11.670	11.770	11.450	11.610	11.471	5,811,453
2024-08-26	11.700	11.790	11.600	11.690	11.550	2,480,128
2024-08-23	11.720	11.820	11.610	11.700	11.559	3,459,100
2024-08-22	11.710	11.820	11.570	11.730	11.589	2,556,867
2024-08-21	11.720	11.810	11.570	11.720	11.579	4,096,467
2024-08-20	12.060	12.070	11.710	11.740	11.599	4,716,147
2024-08-19	12.140	12.350	12.080	12.100	11.955	2,902,700
2024-08-16	12.060	12.230	12.020	12.180	12.034	3,104,700
2024-08-15	12.090	12.340	12.000	12.160	12.014	4,279,800
2024-08-14	12.300	12.300	12.120	12.140	11.994	2,909,413
2024-08-13	12.280	12.330	12.110	12.320	12.172	2,969,300
2024-08-12	12.230	12.460	12.210	12.280	12.132	4,951,800
2024-08-09	12.480	12.620	12.150	12.220	12.073	5,591,300
2024-08-08	12.470	12.630	12.420	12.440	12.291	3,918,000
2024-08-07	12.640	12.640	12.420	12.470	12.320	3,274,500
2024-08-06	12.460	12.690	12.370	12.650	12.498	5,355,500
2024-08-05	12.430	12.750	12.280	12.300	12.152	5,559,000
2024-08-02	12.370	12.780	12.370	12.490	12.340	4,454,000
2024-08-01	12.670	12.820	12.420	12.440	12.291	4,766,859
2024-07-31	12.060	12.710	12.030	12.690	12.538	8,976,048
2024-07-30	12.000	12.170	11.930	12.080	11.935	2,605,900
2024-07-29	12.000	12.050	11.900	12.010	11.866	1,787,100
2024-07-26	11.720	12.040	11.650	12.020	11.876	5,421,300
2024-07-25	11.700	11.820	11.600	11.690	11.550	3,787,180

← NewerPage 9 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.