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
2023-02-01	18.350	18.680	18.330	18.640	18.324	17,334,044
2023-01-31	18.590	18.600	18.240	18.390	18.079	12,690,809
2023-01-30	18.750	18.830	18.460	18.590	18.275	18,723,075
2023-01-20	18.490	18.720	18.460	18.690	18.373	13,780,724
2023-01-19	18.320	18.590	18.160	18.420	18.108	14,829,191
2023-01-18	18.160	18.330	18.160	18.220	17.911	8,912,703
2023-01-17	18.620	18.630	18.100	18.230	17.921	19,126,339
2023-01-16	18.550	18.900	18.500	18.630	18.314	16,632,478
2023-01-13	18.460	18.680	18.370	18.610	18.295	12,508,358
2023-01-12	18.890	18.940	18.450	18.510	18.196	18,962,522
2023-01-11	18.940	19.250	18.750	18.980	18.659	21,303,853
2023-01-10	19.170	19.170	18.680	18.920	18.600	16,345,611
2023-01-09	19.460	19.690	19.060	19.200	18.875	23,681,360
2023-01-06	19.120	19.490	19.060	19.150	18.826	25,559,007
2023-01-05	18.870	19.350	18.590	19.070	18.747	30,420,425
2023-01-04	19.640	19.640	18.790	18.870	18.550	44,690,477
2023-01-03	19.000	19.680	18.660	19.680	19.347	56,413,680
2022-12-30	18.350	18.360	17.850	17.890	17.587	20,633,948
2022-12-29	18.100	18.350	17.940	18.160	17.852	19,802,295
2022-12-28	18.300	18.480	18.000	18.150	17.843	24,806,021
2022-12-27	20.100	20.130	18.180	18.300	17.990	51,267,550
2022-12-26	20.410	20.410	19.720	20.200	19.858	25,699,559
2022-12-23	20.180	20.660	20.030	20.430	20.084	24,458,001
2022-12-22	21.570	21.780	20.160	20.260	19.917	39,365,014
2022-12-21	21.280	21.970	21.020	21.790	21.421	36,581,430
2022-12-20	22.200	22.680	20.850	21.240	20.880	41,207,465
2022-12-19	24.100	24.180	22.500	22.910	22.522	50,153,093
2022-12-16	22.500	24.370	22.500	24.010	23.603	74,720,597
2022-12-15	22.700	23.300	22.500	22.620	22.237	40,730,155
2022-12-14	24.000	24.760	22.660	22.910	22.522	69,987,703
2022-12-13	24.290	24.420	23.200	23.810	23.407	69,800,508
2022-12-12	23.210	24.850	22.850	24.340	23.928	84,390,826
2022-12-09	22.810	23.990	22.480	22.820	22.433	96,084,211
2022-12-08	22.100	24.110	21.700	23.150	22.758	116,358,177
2022-12-07	20.700	22.370	20.210	22.010	21.637	78,750,761
2022-12-06	21.020	21.530	20.450	20.590	20.241	43,460,386
2022-12-05	21.510	21.660	20.500	21.260	20.900	48,636,380
2022-12-02	21.300	21.630	21.060	21.260	20.900	50,275,215
2022-12-01	21.190	22.250	20.400	21.800	21.431	87,456,329
2022-11-30	20.260	20.770	19.900	20.230	19.887	34,335,808
2022-11-29	20.000	20.620	19.860	20.400	20.054	35,164,458
2022-11-28	20.170	20.580	19.850	19.930	19.592	31,616,568
2022-11-25	20.900	20.970	20.050	20.160	19.819	33,464,668
2022-11-24	20.710	21.480	20.430	21.240	20.880	49,825,092
2022-11-23	21.760	22.090	20.280	20.620	20.271	59,627,582
2022-11-22	22.690	23.210	21.810	22.110	21.736	73,683,097
2022-11-21	21.110	23.230	20.770	23.220	22.827	116,403,822
2022-11-18	19.990	22.090	19.920	21.780	21.411	108,571,014
2022-11-17	19.800	20.370	19.680	20.080	19.740	29,379,365
2022-11-16	20.470	20.500	19.800	19.930	19.592	35,587,817
2022-11-15	20.700	20.820	20.300	20.570	20.222	48,693,927
2022-11-14	19.600	21.000	19.210	20.950	20.595	62,749,070
2022-11-11	20.840	21.470	19.500	19.930	19.592	78,815,465
2022-11-10	21.100	21.650	20.500	20.510	20.163	56,186,000
2022-11-09	20.170	21.500	20.080	21.180	20.821	67,604,633
2022-11-08	19.700	20.670	19.190	20.440	20.094	59,303,698
2022-11-07	19.950	19.980	19.530	19.720	19.386	36,660,455
2022-11-04	19.520	20.390	19.400	19.940	19.602	44,279,480
2022-11-03	19.570	19.990	19.300	19.580	19.248	51,692,930
2022-11-02	19.820	21.480	19.670	20.100	19.760	108,663,340

← NewerPage 16 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.