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
2026-07-17	17.330	17.500	16.900	16.930	16.930	13,963,846
2026-07-16	17.310	17.650	17.100	17.500	17.500	16,915,936
2026-07-15	16.840	17.420	16.770	17.250	17.250	15,295,615
2026-07-14	16.690	17.020	16.490	16.860	16.860	9,293,813
2026-07-13	16.590	16.810	16.520	16.700	16.700	8,760,650
2026-07-10	16.420	16.710	16.180	16.570	16.570	9,233,476
2026-07-09	16.480	16.790	16.320	16.430	16.430	7,089,754
2026-07-08	16.620	16.870	16.440	16.580	16.580	5,633,744
2026-07-07	17.010	17.020	16.580	16.630	16.630	8,644,769
2026-07-06	17.020	17.230	16.790	17.130	17.130	12,007,582
2026-07-03	16.760	17.100	16.710	17.070	17.070	10,082,640
2026-07-02	16.560	16.960	16.520	16.750	16.750	9,383,846
2026-07-01	16.040	16.660	15.840	16.630	16.630	11,556,548
2026-06-30	16.500	16.610	16.000	16.040	16.040	9,671,073
2026-06-29	15.600	16.770	15.290	16.670	16.670	14,839,432
2026-06-26	16.080	16.150	15.600	15.600	15.600	7,383,665
2026-06-25	16.300	16.300	15.970	16.100	16.100	7,026,740
2026-06-24	16.750	16.900	16.440	16.460	16.460	7,750,244
2026-06-23	16.380	16.900	16.310	16.620	16.620	7,717,014
2026-06-22	16.330	16.520	15.860	16.480	16.480	7,535,854
2026-06-18	16.650	16.670	16.350	16.380	16.380	7,009,594
2026-06-17	16.790	16.800	16.500	16.650	16.650	6,040,857
2026-06-16	17.050	17.050	16.750	16.760	16.760	5,568,956
2026-06-15	17.150	17.210	16.960	17.040	17.040	5,636,620
2026-06-12	17.050	17.200	16.920	17.170	17.170	6,679,131
2026-06-11	17.010	17.090	16.700	17.050	17.050	5,199,798
2026-06-10	16.720	17.300	16.680	17.080	17.080	6,501,069
2026-06-09	16.680	16.830	16.620	16.710	16.710	3,411,070
2026-06-08	16.800	16.950	16.580	16.710	16.710	4,125,221
2026-06-05	16.720	16.940	16.700	16.870	16.870	4,339,798
2026-06-04	16.750	16.900	16.610	16.650	16.650	3,500,777
2026-06-03	16.950	16.950	16.650	16.800	16.800	4,161,744
2026-06-02	16.850	17.070	16.820	16.960	16.960	5,031,650
2026-06-01	16.750	16.910	16.600	16.890	16.890	5,977,601
2026-05-29	16.500	16.860	16.450	16.740	16.740	7,737,910
2026-05-28	16.780	16.800	16.440	16.500	16.500	6,007,079
2026-05-27	17.000	17.120	16.690	16.850	16.850	4,836,057
2026-05-26	16.820	17.060	16.800	17.060	17.060	4,998,283
2026-05-25	16.950	16.950	16.720	16.810	16.810	4,429,616
2026-05-22	17.150	17.180	16.890	16.910	16.910	6,484,781
2026-05-21	17.140	17.340	17.110	17.120	17.120	4,393,600
2026-05-20	17.350	17.350	17.110	17.140	17.140	4,507,444
2026-05-19	17.230	17.380	17.230	17.350	17.350	3,228,265
2026-05-18	17.500	17.560	17.230	17.270	17.270	6,097,500
2026-05-15	17.700	17.760	17.510	17.580	17.580	5,715,744
2026-05-14	17.830	17.860	17.680	17.720	17.720	5,832,489
2026-05-13	17.950	18.010	17.830	17.850	17.850	5,527,578
2026-05-12	18.030	18.060	17.890	17.950	17.950	6,434,699
2026-05-11	17.940	18.070	17.860	18.020	18.020	8,572,078
2026-05-08	17.940	18.080	17.900	17.940	17.940	5,706,310
2026-05-07	17.940	17.990	17.880	17.930	17.930	5,203,410
2026-05-06	17.850	17.940	17.780	17.940	17.940	7,444,840
2026-04-30	17.910	17.940	17.810	17.850	17.850	5,396,580
2026-04-29	17.880	17.980	17.780	17.960	17.960	6,405,392
2026-04-28	17.820	17.940	17.780	17.880	17.880	5,050,170
2026-04-27	17.810	17.890	17.720	17.820	17.820	8,280,041
2026-04-24	18.060	18.070	17.860	17.890	17.890	7,000,972
2026-04-23	18.120	18.180	18.030	18.050	18.050	6,582,309
2026-04-22	18.110	18.150	18.030	18.130	18.130	7,294,324
2026-04-21	18.130	18.260	18.080	18.130	18.130	6,192,945

← NewerPage 2 of 5 · 242 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.