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
2023-04-27	20.390	22.220	20.290	21.560	21.195	65,407,049
2023-04-26	19.680	21.000	19.650	20.640	20.290	63,338,862
2023-04-25	20.100	20.370	19.400	19.780	19.445	58,430,856
2023-04-24	20.800	21.140	20.370	20.580	20.231	96,217,509
2023-04-21	18.210	20.020	18.210	20.020	19.681	87,730,506
2023-04-20	18.460	18.500	18.100	18.200	17.892	11,019,187
2023-04-19	18.800	18.890	18.320	18.330	18.020	16,760,001
2023-04-18	18.680	19.080	18.580	18.830	18.511	27,841,880
2023-04-17	17.960	18.970	17.800	18.860	18.541	37,985,201
2023-04-14	17.920	18.200	17.900	18.050	17.744	15,128,706
2023-04-13	17.670	17.940	17.550	17.880	17.577	13,925,860
2023-04-12	17.740	18.020	17.650	17.680	17.381	11,670,705
2023-04-11	17.670	17.820	17.570	17.740	17.440	10,071,758
2023-04-10	17.850	17.880	17.530	17.600	17.302	10,678,157
2023-04-07	17.500	17.920	17.500	17.830	17.528	12,967,951
2023-04-06	17.580	17.740	17.490	17.560	17.263	8,880,824
2023-04-04	17.540	17.680	17.460	17.590	17.292	10,420,222
2023-04-03	17.260	17.690	17.260	17.540	17.243	16,743,303
2023-03-31	17.040	17.360	17.040	17.240	16.948	11,059,596
2023-03-30	17.060	17.140	16.960	17.030	16.742	8,536,109
2023-03-29	17.160	17.220	16.930	16.960	16.673	8,669,001
2023-03-28	17.050	17.280	17.020	17.170	16.879	9,632,224
2023-03-27	17.120	17.120	16.830	17.040	16.751	9,960,017
2023-03-24	17.470	17.580	16.950	17.120	16.830	12,718,884
2023-03-23	17.410	17.530	17.270	17.360	17.066	7,146,766
2023-03-22	17.390	17.510	17.280	17.430	17.135	7,725,045
2023-03-21	17.260	17.390	17.210	17.390	17.095	6,543,589
2023-03-20	17.370	17.410	17.070	17.170	16.879	10,736,465
2023-03-17	17.800	17.890	17.360	17.420	17.125	13,077,970
2023-03-16	17.450	18.030	17.410	17.700	17.400	16,142,232
2023-03-15	17.190	17.730	17.190	17.560	17.263	12,909,599
2023-03-14	17.430	17.600	17.080	17.200	16.909	9,929,875
2023-03-13	17.250	17.520	17.120	17.470	17.174	8,393,146
2023-03-10	17.720	17.740	17.300	17.380	17.086	13,078,046
2023-03-09	17.800	18.030	17.770	17.830	17.528	7,655,390
2023-03-08	17.910	17.950	17.630	17.800	17.499	13,103,482
2023-03-07	18.230	18.300	17.930	17.960	17.656	14,158,938
2023-03-06	18.240	18.350	18.120	18.240	17.931	10,161,682
2023-03-03	18.190	18.330	18.150	18.240	17.931	8,423,627
2023-03-02	18.480	18.490	18.210	18.230	17.921	11,364,416
2023-03-01	18.500	18.530	18.350	18.480	18.167	12,704,423
2023-02-28	18.120	18.460	18.090	18.440	18.128	14,605,401
2023-02-27	18.200	18.390	18.110	18.120	17.813	11,502,740
2023-02-24	18.400	18.520	18.210	18.260	17.951	11,908,857
2023-02-23	18.770	18.770	18.400	18.450	18.138	18,490,915
2023-02-22	18.650	19.060	18.580	18.800	18.482	21,890,082
2023-02-21	18.640	18.850	18.550	18.710	18.393	19,625,143
2023-02-20	18.910	18.960	18.310	18.670	18.354	28,489,712
2023-02-17	18.200	19.030	18.080	18.890	18.570	48,808,844
2023-02-16	18.160	18.590	18.120	18.320	18.010	28,732,223
2023-02-15	18.280	18.380	18.100	18.160	17.852	15,179,257
2023-02-14	18.150	18.270	18.080	18.230	17.921	13,967,168
2023-02-13	18.020	18.190	17.990	18.120	17.813	11,386,423
2023-02-10	18.210	18.270	18.000	18.070	17.764	10,744,691
2023-02-09	18.220	18.240	17.930	18.200	17.892	14,629,363
2023-02-08	18.190	18.290	18.150	18.210	17.902	9,055,485
2023-02-07	18.320	18.380	18.130	18.190	17.882	12,030,643
2023-02-06	18.480	18.480	18.200	18.280	17.970	12,068,915
2023-02-03	18.840	18.880	18.370	18.550	18.236	14,780,067
2023-02-02	18.700	18.950	18.570	18.830	18.511	19,858,475

← NewerPage 15 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.