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
2022-11-01	18.140	19.750	17.680	19.750	19.415	71,948,432
2022-10-31	17.650	18.280	17.210	17.950	17.646	31,091,876
2022-10-28	18.290	18.400	17.380	17.430	17.135	24,080,359
2022-10-27	18.040	18.700	17.670	18.370	18.059	29,693,547
2022-10-26	17.250	18.280	17.250	17.990	17.685	25,352,465
2022-10-25	17.780	17.810	17.120	17.420	17.125	14,955,392
2022-10-24	18.470	18.590	17.700	17.760	17.459	20,010,492
2022-10-21	18.060	18.660	18.060	18.440	18.128	22,662,872
2022-10-20	18.050	18.800	18.020	18.290	17.980	29,298,898
2022-10-19	18.800	18.800	18.000	18.170	17.862	27,233,910
2022-10-18	18.430	19.150	18.160	18.860	18.541	37,718,754
2022-10-17	18.420	18.540	18.220	18.350	18.039	23,250,462
2022-10-14	17.610	18.550	17.570	18.410	18.098	36,330,791
2022-10-13	17.200	17.960	17.200	17.610	17.312	20,516,730
2022-10-12	16.770	17.460	16.430	17.390	17.095	20,869,411
2022-10-11	17.200	17.230	16.020	16.740	16.456	29,866,388
2022-10-10	17.620	17.970	17.170	17.320	17.027	23,603,477
2022-09-30	16.830	17.890	16.730	17.590	17.292	36,111,489
2022-09-29	17.210	17.520	16.720	16.790	16.506	18,316,367
2022-09-28	17.500	17.790	17.050	17.080	16.791	16,597,902
2022-09-27	16.970	17.900	16.710	17.820	17.234	24,888,228
2022-09-26	17.250	17.330	16.730	16.830	16.277	13,157,822
2022-09-23	17.670	17.670	17.020	17.270	16.702	12,247,194
2022-09-22	17.630	17.980	17.520	17.520	16.944	10,581,000
2022-09-21	17.920	18.170	17.670	17.820	17.234	12,587,035
2022-09-20	17.580	18.060	17.480	17.970	17.379	15,773,565
2022-09-19	17.500	17.600	17.220	17.480	16.905	11,540,165
2022-09-16	17.700	17.930	17.370	17.400	16.828	15,679,203
2022-09-15	18.630	18.850	16.990	17.900	17.311	26,337,811
2022-09-14	18.500	18.670	18.300	18.620	18.008	15,463,199
2022-09-13	19.280	19.470	18.800	18.810	18.192	20,153,487
2022-09-09	19.240	19.470	19.210	19.310	18.675	12,357,169
2022-09-08	19.770	19.770	19.260	19.260	18.627	21,594,589
2022-09-07	19.450	20.220	19.230	19.930	19.275	30,308,530
2022-09-06	19.300	19.550	19.090	19.410	18.772	21,593,798
2022-09-05	20.200	20.200	19.250	19.420	18.781	31,086,871
2022-09-02	20.140	20.500	19.730	20.270	19.604	40,496,883
2022-09-01	18.950	20.800	18.480	20.140	19.478	47,931,533
2022-08-31	18.990	19.260	18.550	18.940	18.317	31,447,480
2022-08-30	18.740	18.940	18.380	18.550	17.940	13,327,223
2022-08-29	18.100	18.810	18.060	18.730	18.114	17,846,585
2022-08-26	18.730	18.940	18.360	18.410	17.805	16,515,517
2022-08-25	18.860	18.920	18.090	18.700	18.085	21,353,281
2022-08-24	19.560	19.850	18.810	18.870	18.250	25,340,792
2022-08-23	19.420	19.480	19.120	19.320	18.685	16,182,546
2022-08-22	19.120	19.610	18.710	19.570	18.927	22,654,774
2022-08-19	19.600	19.760	19.320	19.330	18.694	18,412,325
2022-08-18	20.100	20.200	19.600	19.610	18.965	24,629,667
2022-08-17	20.500	20.500	19.920	20.100	19.439	26,398,164
2022-08-16	20.340	20.680	20.190	20.500	19.826	25,411,018
2022-08-15	20.360	20.530	19.870	20.240	19.574	21,422,957
2022-08-12	20.400	20.580	20.230	20.350	19.681	19,507,126
2022-08-11	20.460	20.470	19.950	20.350	19.681	28,529,996
2022-08-10	20.770	21.000	20.450	20.580	19.903	27,054,049
2022-08-09	20.710	20.960	20.350	20.430	19.758	35,099,959
2022-08-08	20.300	21.230	20.300	21.170	20.474	60,669,087
2022-08-05	19.890	20.130	19.510	19.770	19.120	30,101,654
2022-08-04	19.510	20.010	19.390	20.000	19.342	33,312,163
2022-08-03	19.900	20.220	19.280	19.420	18.781	34,256,214
2022-08-02	20.970	20.990	19.490	19.900	19.246	38,102,707

← NewerPage 17 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.