China Resources Double-Crane Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.400	16.660	16.200	16.370	16.370	8,305,200
2026-10-15	16.440	16.580	16.220	16.340	16.340	7,954,135
2026-10-14	16.280	16.600	16.220	16.510	16.510	8,945,833
2026-10-13	16.440	16.500	16.240	16.280	16.280	6,905,633
2026-10-12	16.510	16.600	16.410	16.500	16.500	7,879,900
2026-10-09	16.160	16.460	16.140	16.440	16.440	10,687,400
2026-10-08	16.280	16.420	16.120	16.160	16.160	8,119,901
2026-09-30	15.970	16.280	15.910	16.240	16.240	8,632,253
2026-09-29	15.900	16.080	15.860	15.920	15.920	3,797,688
2026-09-28	16.140	16.180	15.910	15.980	15.980	4,513,485
2026-09-24	16.020	16.110	15.940	16.050	16.050	5,035,996
2026-09-23	16.110	16.180	16.010	16.030	16.030	4,611,784
2026-09-22	16.080	16.190	16.040	16.100	16.100	5,714,459
2026-09-21	15.900	16.150	15.900	16.120	16.120	6,685,100
2026-09-18	15.790	15.970	15.790	15.870	15.870	4,507,110
2026-09-17	15.810	15.900	15.760	15.800	15.800	3,142,455
2026-09-16	15.980	16.000	15.720	15.810	15.810	5,295,995
2026-09-15	16.020	16.090	15.900	15.980	15.980	3,710,100
2026-09-14	15.800	16.060	15.790	16.050	16.050	3,959,700
2026-09-11	16.000	16.000	15.770	15.830	15.830	4,728,900
2026-09-10	16.210	16.210	15.990	16.020	16.020	3,652,898
2026-09-09	16.210	16.310	16.090	16.210	16.210	4,550,100
2026-09-08	16.100	16.220	16.050	16.200	16.200	4,737,629
2026-09-07	16.060	16.150	16.020	16.130	16.130	5,007,405
2026-09-04	16.060	16.150	16.000	16.020	16.020	5,088,500
2026-09-03	15.920	16.080	15.920	16.070	16.070	3,920,481
2026-09-02	16.080	16.090	15.910	15.970	15.970	4,850,146
2026-09-01	16.020	16.140	15.970	16.090	16.090	6,116,220
2026-08-31	16.100	16.110	15.920	16.080	16.080	5,579,700
2026-08-28	16.150	16.170	16.050	16.160	16.160	4,633,864
2026-08-27	16.100	16.230	16.010	16.150	16.150	6,432,470
2026-08-26	16.050	16.330	15.960	16.210	16.210	9,164,088
2026-08-25	15.760	16.050	15.750	16.010	16.010	6,661,800
2026-08-24	15.760	15.870	15.580	15.830	15.830	8,739,931
2026-08-21	16.100	16.110	15.570	15.670	15.670	12,586,305
2026-08-20	15.980	16.290	15.980	16.210	16.210	11,613,738
2026-08-19	15.920	16.020	15.770	15.860	15.860	7,044,332
2026-08-18	16.000	16.130	15.890	15.970	15.970	6,929,486
2026-08-17	16.050	16.170	15.680	16.060	16.060	10,377,998
2026-08-14	16.390	16.440	15.970	16.000	16.000	13,916,731
2026-08-13	16.390	16.580	16.150	16.420	16.420	14,832,300
2026-08-12	16.410	16.580	16.280	16.390	16.390	8,489,764
2026-08-11	16.400	16.680	16.320	16.380	16.380	14,314,102
2026-08-10	16.380	16.560	16.300	16.400	16.400	11,159,079
2026-08-07	15.990	16.360	15.890	16.360	16.360	12,941,665
2026-08-06	16.190	16.220	15.890	16.000	16.000	8,971,249
2026-08-05	16.350	16.410	16.130	16.180	16.180	8,700,927
2026-08-04	16.370	16.540	16.300	16.300	16.300	8,604,725
2026-08-03	16.200	16.420	16.160	16.310	16.310	9,574,415
2026-07-31	16.040	16.270	16.020	16.270	16.270	13,369,872
2026-07-30	16.500	16.660	16.000	16.230	16.230	25,473,165
2026-07-29	16.440	16.990	16.400	16.890	16.890	10,806,112
2026-07-28	16.500	16.590	16.290	16.420	16.420	5,692,866
2026-07-27	16.560	16.910	16.530	16.800	16.421	6,698,916
2026-07-24	16.990	17.140	16.620	16.630	16.255	7,998,644
2026-07-23	17.040	17.200	16.870	17.110	16.724	8,213,813
2026-07-22	17.050	17.220	16.860	17.160	16.773	11,877,839
2026-07-21	17.190	17.550	17.040	17.080	16.695	13,381,719
2026-07-20	16.850	17.350	16.790	17.300	16.910	14,280,067

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.2890 CNY
2022-09-28	0.2890 CNY
2022-06-16	0.4800 CNY
2021-07-13	0.2900 CNY
2020-07-17	0.3040 CNY
2019-07-19	0.2790 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.