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
2022-08-01	20.790	21.470	20.460	20.900	20.213	36,975,060
2022-07-29	21.650	21.750	20.690	20.850	20.164	40,672,236
2022-07-28	22.130	22.130	21.600	21.650	20.938	42,169,926
2022-07-27	22.550	22.990	21.500	22.160	21.431	72,891,850
2022-07-26	26.910	26.970	23.740	23.740	22.959	83,231,270
2022-07-25	26.350	26.870	25.660	26.380	25.513	34,737,983
2022-07-22	26.330	27.080	25.700	25.970	25.116	39,204,905
2022-07-21	26.000	27.270	25.410	26.320	25.455	50,397,890
2022-07-20	25.930	26.280	25.400	25.860	25.010	35,650,176
2022-07-19	27.500	27.690	25.400	26.050	25.193	63,710,239
2022-07-18	26.550	28.940	26.530	27.850	26.934	64,646,536
2022-07-15	31.150	31.500	27.770	27.770	26.857	90,432,637
2022-07-14	29.680	30.980	29.210	30.850	29.836	63,195,247
2022-07-13	28.690	30.800	28.470	29.490	28.520	68,957,223
2022-07-12	29.110	30.800	28.400	28.800	27.853	61,736,207
2022-07-11	30.660	32.450	28.040	30.000	29.014	87,652,920
2022-07-08	30.110	32.850	29.420	31.140	30.116	85,431,413
2022-07-07	29.700	30.880	28.450	30.100	29.110	76,959,137
2022-07-06	27.150	29.820	27.150	29.820	28.839	87,237,988
2022-07-05	26.440	27.500	25.720	27.110	26.219	62,625,361
2022-07-04	26.710	28.500	26.040	26.110	25.251	70,964,939
2022-07-01	25.100	27.400	24.510	27.090	26.199	90,768,625
2022-06-30	24.450	26.750	23.600	25.660	24.816	97,356,456
2022-06-29	22.880	25.400	22.800	24.320	23.520	86,244,024
2022-06-28	22.570	23.200	22.170	23.200	22.437	56,798,337
2022-06-27	22.590	23.410	21.720	22.670	21.925	55,985,098
2022-06-24	22.900	23.200	22.420	22.660	21.915	41,230,650
2022-06-23	22.020	23.170	21.800	22.960	22.205	50,660,063
2022-06-22	21.900	23.320	21.860	22.460	21.721	55,852,346
2022-06-21	23.000	23.830	22.180	22.240	21.509	71,125,949
2022-06-20	21.800	23.750	21.500	23.350	22.582	86,791,535
2022-06-17	20.310	22.190	20.300	21.810	21.093	74,736,964
2022-06-16	20.130	21.050	19.980	20.600	19.923	50,814,625
2022-06-15	20.680	21.140	20.600	20.610	19.468	36,752,209
2022-06-14	21.350	21.530	20.300	20.850	19.695	50,297,649
2022-06-13	21.290	21.820	21.010	21.620	20.422	45,229,279
2022-06-10	21.500	21.900	21.400	21.580	20.384	50,897,111
2022-06-09	22.100	22.450	21.260	21.270	20.092	68,521,391
2022-06-08	23.420	23.500	22.170	22.290	21.055	87,745,400
2022-06-07	22.470	24.340	22.460	24.030	22.699	97,834,864
2022-06-06	22.550	22.880	22.170	22.470	21.225	61,579,595
2022-06-02	23.990	24.360	22.510	22.570	21.320	92,882,121
2022-06-01	25.550	26.490	24.680	24.680	23.313	73,440,928
2022-05-31	27.800	28.490	27.420	27.420	25.901	70,750,545
2022-05-30	32.800	33.080	30.470	30.470	28.782	62,784,356
2022-05-27	31.090	34.330	30.410	33.850	31.975	104,867,589
2022-05-26	31.000	33.370	30.990	31.980	30.208	101,361,295
2022-05-25	27.780	31.350	27.000	31.000	29.282	109,172,019
2022-05-24	27.900	29.000	26.000	28.500	26.921	89,106,884
2022-05-23	28.000	28.650	27.270	28.010	26.458	60,540,271
2022-05-20	30.000	30.130	27.370	28.380	26.808	91,505,876
2022-05-19	26.800	30.700	26.490	30.010	28.347	119,071,184
2022-05-18	28.660	29.970	27.760	27.970	26.420	84,301,992
2022-05-17	29.500	29.920	27.910	29.100	27.488	82,675,116
2022-05-16	31.120	31.270	29.390	29.420	27.790	85,943,588
2022-05-13	34.180	34.600	31.260	32.660	30.850	112,098,416
2022-05-12	36.200	37.440	33.500	34.500	32.589	135,586,197
2022-05-11	36.500	36.500	34.290	35.000	33.061	167,950,392
2022-05-10	33.180	33.180	33.180	33.180	31.342	3,094,752
2022-05-09	30.160	30.160	30.160	30.160	28.489	6,649,368

← NewerPage 18 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.