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
2024-01-19	17.550	17.600	17.270	17.310	17.310	4,219,243
2024-01-18	17.500	17.590	17.020	17.540	17.540	7,516,247
2024-01-17	17.870	18.220	17.660	17.670	17.670	6,283,504
2024-01-16	17.970	18.050	17.680	17.970	17.970	5,197,785
2024-01-15	17.450	18.190	17.410	17.940	17.940	7,371,564
2024-01-12	17.900	17.940	17.540	17.550	17.550	6,877,800
2024-01-11	17.840	18.070	17.680	17.790	17.790	5,944,171
2024-01-10	18.100	18.160	17.830	17.850	17.850	5,631,085
2024-01-09	17.990	18.260	17.810	18.130	18.130	4,660,210
2024-01-08	18.240	18.360	17.950	18.000	18.000	6,884,478
2024-01-05	18.810	18.810	18.230	18.270	18.270	5,829,362
2024-01-04	18.990	19.050	18.510	18.850	18.850	8,299,377
2024-01-03	18.900	19.430	18.810	19.040	19.040	7,996,484
2024-01-02	18.650	19.250	18.630	18.980	18.980	9,278,487
2023-12-29	18.250	18.760	18.150	18.600	18.600	7,918,327
2023-12-28	18.380	18.550	18.220	18.310	18.310	7,802,984
2023-12-27	18.400	18.590	18.250	18.500	18.500	4,518,604
2023-12-26	18.450	18.590	18.320	18.350	18.350	5,317,986
2023-12-25	18.360	18.540	18.130	18.450	18.450	6,319,500
2023-12-22	18.750	18.970	18.260	18.320	18.320	8,638,346
2023-12-21	18.670	18.800	18.250	18.760	18.760	11,066,697
2023-12-20	18.840	19.050	18.690	18.710	18.710	6,766,302
2023-12-19	19.100	19.100	18.640	18.800	18.800	10,249,301
2023-12-18	18.990	19.320	18.990	19.120	19.120	6,867,089
2023-12-15	19.550	19.590	19.070	19.110	19.110	11,620,265
2023-12-14	19.380	20.000	19.360	19.630	19.630	14,553,805
2023-12-13	19.200	19.700	19.160	19.460	19.460	14,808,403
2023-12-12	19.300	19.390	19.090	19.240	19.240	8,687,905
2023-12-11	19.010	19.410	18.880	19.290	19.290	13,034,282
2023-12-08	19.500	19.780	19.130	19.190	19.190	21,399,278
2023-12-07	19.340	19.570	19.220	19.500	19.500	13,770,849
2023-12-06	19.250	19.490	18.900	19.340	19.340	15,453,340
2023-12-05	19.280	19.630	19.140	19.270	19.270	17,312,785
2023-12-04	19.190	19.650	19.100	19.300	19.300	18,793,013
2023-12-01	18.730	19.800	18.730	19.300	19.300	30,029,709
2023-11-30	18.330	18.900	18.300	18.780	18.780	24,104,979
2023-11-29	18.340	18.680	18.330	18.440	18.440	16,261,704
2023-11-28	18.260	18.450	17.980	18.400	18.400	17,977,920
2023-11-27	18.800	18.850	18.200	18.250	18.250	26,372,339
2023-11-24	18.300	18.630	18.220	18.560	18.560	27,338,120
2023-11-23	18.170	18.390	18.060	18.310	18.310	17,682,415
2023-11-22	18.320	18.450	18.020	18.020	18.020	14,511,826
2023-11-21	18.150	18.540	17.900	18.290	18.290	20,475,212
2023-11-20	17.700	18.330	17.650	18.240	18.240	22,530,199
2023-11-17	17.840	17.840	17.500	17.710	17.710	14,514,156
2023-11-16	17.800	18.120	17.700	17.770	17.770	12,612,178
2023-11-15	18.190	18.190	17.770	17.870	17.870	17,236,800
2023-11-14	18.130	18.840	17.830	18.030	18.030	43,037,244
2023-11-13	17.200	18.260	17.170	18.130	18.130	49,110,420
2023-11-10	16.480	17.750	16.400	17.280	17.280	40,483,852
2023-11-09	16.950	17.060	16.560	16.570	16.570	17,954,778
2023-11-08	16.610	17.050	16.550	16.780	16.780	17,815,042
2023-11-07	16.740	16.890	16.600	16.690	16.690	13,017,291
2023-11-06	16.630	16.840	16.620	16.710	16.710	15,068,266
2023-11-03	16.420	16.700	16.420	16.510	16.510	13,340,030
2023-11-02	16.880	16.880	16.550	16.590	16.590	12,946,920
2023-11-01	17.020	17.210	16.780	16.800	16.800	18,906,651
2023-10-31	16.970	17.630	16.910	17.150	17.150	29,546,938
2023-10-30	17.200	17.210	16.900	17.000	17.000	39,773,919
2023-10-27	15.350	16.810	15.310	16.810	16.810	33,293,750

← NewerPage 12 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.