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
2023-07-27	16.930	17.030	16.820	16.880	16.880	7,053,211
2023-07-26	17.000	17.060	16.810	16.900	16.900	7,882,898
2023-07-25	17.060	17.100	16.910	17.010	17.010	7,210,957
2023-07-24	16.790	17.030	16.690	16.950	16.950	7,632,693
2023-07-21	16.640	16.840	16.560	16.740	16.740	5,639,890
2023-07-20	16.660	16.790	16.600	16.630	16.630	4,950,969
2023-07-19	16.750	16.750	16.600	16.650	16.650	3,824,782
2023-07-18	16.840	16.920	16.660	16.720	16.720	6,101,648
2023-07-17	16.730	16.870	16.630	16.850	16.850	5,363,831
2023-07-14	16.860	16.860	16.700	16.770	16.770	5,797,039
2023-07-13	16.880	16.920	16.740	16.810	16.810	9,278,748
2023-07-12	17.370	17.430	17.050	17.060	16.771	8,762,639
2023-07-11	17.530	17.590	17.290	17.440	17.145	6,152,186
2023-07-10	17.330	17.540	17.310	17.520	17.223	5,310,956
2023-07-07	17.290	17.450	17.250	17.330	17.036	5,831,537
2023-07-06	17.580	17.650	17.360	17.380	17.086	9,141,600
2023-07-05	17.360	18.090	17.200	17.680	17.381	21,276,958
2023-07-04	17.320	17.440	17.220	17.360	17.066	8,842,332
2023-07-03	17.360	17.460	17.240	17.400	17.105	8,119,900
2023-06-30	17.100	17.490	17.080	17.420	17.125	9,681,080
2023-06-29	17.000	17.120	16.950	17.080	16.791	6,786,788
2023-06-28	17.110	17.110	16.850	17.020	16.732	4,951,700
2023-06-27	16.910	17.140	16.850	17.100	16.810	6,676,289
2023-06-26	17.130	17.170	16.760	16.840	16.555	8,269,027
2023-06-21	17.550	17.550	17.100	17.110	16.820	7,299,905
2023-06-20	17.400	17.640	17.360	17.370	17.076	9,003,345
2023-06-19	17.500	17.750	17.370	17.450	17.154	9,964,553
2023-06-16	17.350	17.620	17.350	17.500	17.204	14,038,068
2023-06-15	17.130	17.340	16.900	17.280	16.987	13,768,066
2023-06-14	17.040	17.160	16.990	17.070	16.781	9,459,757
2023-06-13	17.110	17.220	16.940	17.030	16.742	12,324,567
2023-06-12	17.420	17.420	17.020	17.160	16.869	17,136,133
2023-06-09	17.520	17.640	17.320	17.360	17.066	9,546,205
2023-06-08	17.570	17.650	17.410	17.480	17.184	8,366,344
2023-06-07	17.800	17.930	17.470	17.570	17.272	12,809,669
2023-06-06	18.140	18.190	17.800	17.900	17.597	11,429,632
2023-06-05	18.540	18.650	17.900	18.220	17.911	18,356,921
2023-06-02	18.680	18.740	18.530	18.590	18.275	8,231,789
2023-06-01	18.750	18.900	18.470	18.680	18.364	8,590,705
2023-05-31	18.600	18.950	18.510	18.670	18.354	10,779,742
2023-05-30	18.710	18.770	18.330	18.590	18.275	9,103,273
2023-05-29	18.800	19.100	18.580	18.780	18.462	11,545,397
2023-05-26	18.570	19.130	18.350	18.790	18.472	12,077,062
2023-05-25	18.500	18.770	18.200	18.570	18.255	13,597,063
2023-05-24	19.010	19.140	18.560	18.660	18.344	18,379,183
2023-05-23	18.930	19.760	18.920	19.310	18.983	26,714,141
2023-05-22	19.110	19.270	18.810	18.920	18.600	11,653,736
2023-05-19	19.230	19.620	19.090	19.160	18.835	13,766,917
2023-05-18	19.300	19.350	19.090	19.290	18.963	13,567,853
2023-05-17	19.400	19.500	19.050	19.410	19.081	26,686,307
2023-05-16	18.900	20.220	18.770	19.900	19.563	39,210,199
2023-05-15	18.670	18.850	18.150	18.720	18.403	13,623,061
2023-05-12	18.510	18.870	18.410	18.670	18.354	15,552,189
2023-05-11	19.080	19.140	18.450	18.490	18.177	17,738,084
2023-05-10	19.300	19.380	18.810	18.950	18.629	15,081,024
2023-05-09	20.180	20.180	19.330	19.380	19.052	21,609,817
2023-05-08	19.960	20.850	19.860	19.950	19.612	25,488,895
2023-05-05	20.900	21.010	20.170	20.260	19.917	27,169,402
2023-05-04	20.500	21.350	20.260	21.140	20.782	36,223,570
2023-04-28	20.840	21.200	19.400	20.780	20.428	48,937,408

← NewerPage 14 of 21 · 1,213 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.