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
2024-04-24	20.990	21.230	20.780	21.170	21.170	7,898,793
2024-04-23	21.300	21.390	20.760	20.990	20.990	8,339,646
2024-04-22	21.080	21.550	21.010	21.320	21.320	11,819,306
2024-04-19	20.310	21.370	20.300	21.060	21.060	13,689,491
2024-04-18	20.310	21.030	20.310	20.560	20.560	12,911,884
2024-04-17	20.700	20.850	20.000	20.520	20.520	11,916,967
2024-04-16	20.860	21.100	20.620	20.640	20.640	14,434,330
2024-04-15	19.270	20.560	19.210	20.500	20.500	17,656,731
2024-04-12	19.590	19.770	18.930	19.470	19.470	22,159,286
2024-04-11	20.240	20.390	19.800	19.840	19.840	14,294,426
2024-04-10	20.600	20.830	20.260	20.380	20.380	5,876,115
2024-04-09	20.500	20.710	20.280	20.660	20.660	6,409,215
2024-04-08	20.560	20.890	20.410	20.490	20.490	5,578,592
2024-04-03	20.270	20.940	20.210	20.700	20.700	8,559,499
2024-04-02	20.720	20.720	20.200	20.460	20.460	6,428,050
2024-04-01	20.650	20.870	20.360	20.710	20.710	7,682,161
2024-03-29	20.290	20.670	20.190	20.670	20.670	2,353,220
2024-03-28	20.100	20.620	19.780	20.250	20.250	6,785,500
2024-03-27	20.100	20.550	19.970	20.200	20.200	9,174,374
2024-03-26	20.360	20.430	19.880	20.100	20.100	8,151,160
2024-03-25	20.630	20.980	20.300	20.340	20.340	10,794,760
2024-03-22	20.830	21.160	20.400	20.540	20.540	8,855,996
2024-03-21	21.440	21.440	20.990	21.100	21.100	5,288,691
2024-03-20	20.980	21.430	20.810	21.270	21.270	6,551,698
2024-03-19	21.180	21.310	20.970	20.990	20.990	9,996,755
2024-03-18	20.470	21.490	20.470	21.450	21.450	13,019,357
2024-03-15	20.550	21.020	20.470	20.660	20.660	6,881,622
2024-03-14	20.830	20.900	20.400	20.600	20.600	7,787,238
2024-03-13	20.840	20.880	20.370	20.550	20.550	8,506,582
2024-03-12	21.080	21.360	20.640	20.830	20.830	8,855,074
2024-03-11	21.210	21.550	20.630	21.190	21.190	13,621,569
2024-03-08	20.180	20.920	20.150	20.820	20.820	11,529,249
2024-03-07	20.880	20.910	20.160	20.160	20.160	11,710,582
2024-03-06	20.810	21.180	20.660	20.970	20.970	10,607,087
2024-03-05	20.930	21.350	20.660	20.950	20.950	14,110,421
2024-03-04	20.420	21.160	20.160	21.070	21.070	20,075,129
2024-03-01	19.640	20.490	19.550	20.400	20.400	16,496,330
2024-02-29	19.050	19.700	19.010	19.670	19.670	10,820,125
2024-02-28	19.440	19.700	19.150	19.190	19.190	14,941,168
2024-02-27	18.830	19.380	18.750	19.350	19.350	12,593,356
2024-02-26	20.300	20.300	18.490	18.960	18.960	26,441,613
2024-02-23	19.490	19.900	19.330	19.700	19.700	8,071,707
2024-02-22	19.100	19.650	19.100	19.480	19.480	8,687,410
2024-02-21	19.200	19.720	19.050	19.220	19.220	10,837,573
2024-02-20	19.120	19.550	18.770	19.380	19.380	9,735,740
2024-02-19	19.190	19.240	18.690	19.120	19.120	12,543,407
2024-02-08	19.170	19.790	18.900	18.990	18.990	16,965,001
2024-02-07	18.360	19.150	18.260	19.100	19.100	17,066,610
2024-02-06	16.980	18.670	16.630	18.430	18.430	15,844,825
2024-02-05	16.510	17.500	15.940	17.100	17.100	13,851,084
2024-02-02	17.500	17.500	16.200	16.770	16.770	9,012,617
2024-02-01	17.140	17.930	17.140	17.260	17.260	6,826,308
2024-01-31	18.000	18.220	17.250	17.360	17.360	10,280,598
2024-01-30	18.400	18.640	18.080	18.180	18.180	8,340,728
2024-01-29	18.560	18.960	18.520	18.660	18.660	10,825,729
2024-01-26	18.450	19.200	18.310	18.520	18.520	18,680,227
2024-01-25	17.080	18.560	17.060	18.360	18.360	14,389,835
2024-01-24	16.900	17.140	16.400	17.050	17.050	7,318,100
2024-01-23	16.410	16.990	16.030	16.880	16.880	7,145,400
2024-01-22	17.280	17.330	16.300	16.400	16.400	8,527,099

← NewerPage 11 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.