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
2023-10-26	15.180	15.310	14.980	15.280	15.280	9,318,975
2023-10-25	15.300	15.520	15.270	15.300	15.300	11,792,107
2023-10-24	15.100	15.330	14.800	15.220	15.220	13,769,588
2023-10-23	15.100	15.330	14.920	15.060	15.060	12,010,507
2023-10-20	15.040	15.400	14.920	15.210	15.210	18,451,362
2023-10-19	16.550	16.650	14.980	15.190	15.190	41,886,360
2023-10-18	17.000	17.050	16.540	16.620	16.620	14,729,657
2023-10-17	17.320	17.480	16.920	17.110	17.110	18,389,988
2023-10-16	17.990	18.060	17.350	17.480	17.480	29,507,379
2023-10-13	17.120	18.290	17.060	17.810	17.810	43,379,623
2023-10-12	16.850	17.210	16.850	17.180	17.180	18,766,804
2023-10-11	16.710	17.120	16.710	16.850	16.850	16,813,204
2023-10-10	17.320	17.320	16.660	16.740	16.740	19,906,394
2023-10-09	17.210	17.380	16.750	17.320	17.320	27,069,454
2023-09-28	17.570	18.390	17.360	17.460	17.460	64,556,768
2023-09-27	16.480	17.560	16.430	17.230	17.230	42,189,170
2023-09-26	16.540	16.610	16.360	16.410	16.410	6,560,406
2023-09-25	16.260	16.620	16.210	16.500	16.500	11,082,288
2023-09-22	16.110	16.290	15.950	16.280	16.280	6,593,949
2023-09-21	16.320	16.350	16.150	16.150	16.150	5,763,044
2023-09-20	16.450	16.530	16.360	16.380	16.380	4,925,842
2023-09-19	16.360	16.590	16.310	16.470	16.470	6,268,717
2023-09-18	16.380	16.450	16.270	16.420	16.420	6,000,820
2023-09-15	16.190	16.410	16.110	16.350	16.350	10,308,181
2023-09-14	16.080	16.190	16.000	16.110	16.110	4,981,731
2023-09-13	16.240	16.240	15.920	16.020	16.020	5,189,200
2023-09-12	16.100	16.340	16.070	16.190	16.190	7,595,799
2023-09-11	15.760	16.260	15.650	16.100	16.100	9,791,806
2023-09-08	15.730	15.810	15.640	15.650	15.650	4,239,500
2023-09-07	16.020	16.020	15.740	15.750	15.750	5,591,300
2023-09-06	16.110	16.180	15.950	16.030	16.030	4,597,393
2023-09-05	16.310	16.380	16.160	16.190	16.190	4,219,100
2023-09-04	16.200	16.320	16.110	16.310	16.310	6,186,654
2023-09-01	16.100	16.180	16.060	16.140	16.140	4,940,908
2023-08-31	16.010	16.210	15.930	16.130	16.130	6,052,264
2023-08-30	16.150	16.180	15.970	16.060	16.060	6,015,255
2023-08-29	15.800	16.170	15.770	16.160	16.160	8,970,235
2023-08-28	16.480	16.480	15.740	15.820	15.820	11,981,090
2023-08-25	15.630	15.870	15.570	15.720	15.720	7,667,793
2023-08-24	15.620	15.830	15.420	15.700	15.700	7,127,891
2023-08-23	15.740	15.840	15.600	15.610	15.610	5,984,889
2023-08-22	15.950	16.030	15.410	15.740	15.740	10,444,692
2023-08-21	16.190	16.240	15.910	15.910	15.910	6,276,750
2023-08-18	16.520	16.540	16.160	16.160	16.160	7,147,971
2023-08-17	16.530	16.560	16.250	16.510	16.510	7,469,623
2023-08-16	16.490	16.720	16.420	16.600	16.600	8,127,969
2023-08-15	16.530	16.650	16.360	16.560	16.560	5,980,456
2023-08-14	16.440	16.730	16.230	16.540	16.540	9,460,325
2023-08-11	16.530	16.830	16.500	16.550	16.550	13,032,500
2023-08-10	16.570	16.680	16.500	16.530	16.530	5,879,510
2023-08-09	16.470	16.690	16.360	16.660	16.660	10,079,869
2023-08-08	16.230	16.540	16.190	16.470	16.470	8,578,405
2023-08-07	16.690	16.690	16.280	16.300	16.300	13,433,400
2023-08-04	16.720	16.870	16.700	16.720	16.720	8,331,009
2023-08-03	16.520	16.830	16.520	16.710	16.710	8,777,692
2023-08-02	16.660	16.700	16.520	16.550	16.550	7,014,686
2023-08-01	16.940	16.940	16.610	16.660	16.660	14,126,108
2023-07-31	16.980	17.070	16.770	16.900	16.900	11,589,703
2023-07-28	16.830	16.980	16.560	16.940	16.940	11,202,700
2023-07-27	16.930	17.030	16.820	16.880	16.880	7,053,211

← NewerPage 13 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.