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
2024-07-23	18.620	18.630	17.830	17.830	17.830	12,818,600
2024-07-22	18.330	18.980	18.250	18.720	18.720	14,361,425
2024-07-19	18.100	18.360	17.970	18.300	18.300	11,832,354
2024-07-18	17.500	18.230	17.460	18.160	18.160	15,979,208
2024-07-17	17.420	17.740	17.190	17.680	17.680	11,805,994
2024-07-16	17.580	17.620	17.320	17.420	17.420	7,500,025
2024-07-15	17.440	17.680	17.430	17.580	17.580	8,944,410
2024-07-12	18.050	18.200	17.680	17.720	17.720	12,709,710
2024-07-11	18.000	18.330	17.650	18.130	18.130	14,941,691
2024-07-10	18.180	18.260	17.730	17.770	17.770	12,275,016
2024-07-09	18.480	18.530	17.980	18.280	18.280	12,281,998
2024-07-08	18.870	19.000	18.410	18.480	18.480	10,156,719
2024-07-05	18.540	18.540	18.540	18.540	18.540	0
2024-07-04	18.800	18.890	18.460	18.540	18.540	9,579,215
2024-07-03	19.370	19.430	18.760	18.790	18.790	10,560,000
2024-07-02	20.030	20.070	19.260	19.370	19.370	11,091,157
2024-07-01	19.660	20.110	19.560	20.030	20.030	9,060,953
2024-06-28	19.660	20.000	19.480	19.580	19.580	8,983,366
2024-06-27	20.080	20.080	19.600	19.680	19.680	6,773,653
2024-06-26	19.950	20.180	19.750	20.120	20.120	6,830,412
2024-06-25	19.900	20.330	19.770	19.870	19.870	8,540,761
2024-06-24	20.500	20.560	19.900	19.920	19.920	8,633,120
2024-06-21	20.150	20.880	20.120	20.560	20.560	6,782,914
2024-06-20	20.760	20.880	20.130	20.330	20.330	9,726,716
2024-06-19	21.050	21.090	20.680	20.760	20.760	5,344,306
2024-06-18	21.180	21.250	20.920	21.040	21.040	5,632,750
2024-06-17	21.220	21.630	20.960	21.170	21.170	8,666,200
2024-06-14	20.960	21.490	20.770	21.370	21.370	8,088,082
2024-06-13	21.200	21.360	20.820	20.950	20.950	7,888,988
2024-06-12	21.450	21.620	20.930	21.350	21.350	8,490,393
2024-06-11	21.350	21.610	21.050	21.540	21.540	7,514,898
2024-06-07	21.700	21.850	21.150	21.410	21.410	10,149,800
2024-06-06	21.230	22.070	21.230	21.690	21.690	13,024,016
2024-06-05	21.530	21.870	21.300	21.310	21.310	9,722,120
2024-06-04	21.000	21.550	20.980	21.530	21.530	9,075,334
2024-06-03	21.110	21.460	20.870	21.060	21.060	9,189,121
2024-05-31	21.120	21.330	20.960	21.160	21.160	5,562,917
2024-05-30	21.290	21.480	20.970	21.110	21.110	6,703,955
2024-05-29	21.400	21.430	21.080	21.350	21.350	7,599,036
2024-05-28	21.880	21.900	21.350	21.400	21.400	10,900,848
2024-05-27	21.770	22.020	21.540	21.920	21.920	10,863,028
2024-05-24	21.640	22.040	21.610	21.690	21.690	8,405,700
2024-05-23	21.890	22.040	21.480	21.640	21.640	9,313,615
2024-05-22	22.430	22.520	21.900	21.950	21.950	9,998,418
2024-05-21	22.860	22.880	22.270	22.370	22.370	8,306,686
2024-05-20	22.640	22.920	22.490	22.920	22.920	10,587,735
2024-05-17	23.050	23.220	22.240	22.640	22.640	14,793,228
2024-05-16	23.330	23.680	22.920	23.120	23.120	9,448,263
2024-05-15	23.560	23.740	23.070	23.380	23.380	11,778,522
2024-05-14	23.810	24.030	23.550	23.610	23.610	10,211,724
2024-05-13	23.470	24.130	23.350	23.830	23.830	13,838,483
2024-05-10	23.320	23.740	23.130	23.570	23.570	12,928,949
2024-05-09	22.860	23.410	22.730	23.300	23.300	15,423,251
2024-05-08	23.000	23.050	22.610	22.880	22.880	14,612,617
2024-05-07	23.010	23.120	22.680	23.110	23.110	18,035,740
2024-05-06	22.030	23.050	21.680	23.020	23.020	26,940,732
2024-04-30	21.260	21.870	21.180	21.770	21.770	16,512,341
2024-04-29	21.220	21.550	21.120	21.340	21.340	12,655,709
2024-04-26	21.550	21.600	20.950	21.200	21.200	12,544,202
2024-04-25	21.180	21.610	21.040	21.380	21.380	9,115,782

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.