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
2022-01-28	12.070	12.080	11.780	11.870	11.212	7,586,124
2022-01-27	12.150	12.190	11.860	11.890	11.231	6,056,377
2022-01-26	12.260	12.270	12.020	12.120	11.449	5,841,701
2022-01-25	12.550	12.630	12.070	12.070	11.401	9,196,712
2022-01-24	12.800	12.860	12.570	12.590	11.892	6,945,774
2022-01-21	13.030	13.320	12.750	12.800	12.091	11,912,220
2022-01-20	13.370	13.600	13.130	13.190	12.459	9,981,995
2022-01-19	13.180	13.430	13.170	13.300	12.563	7,824,569
2022-01-18	13.640	13.690	13.200	13.250	12.516	14,250,145
2022-01-17	13.400	14.090	13.400	13.650	12.894	14,995,361
2022-01-14	13.360	13.650	13.270	13.480	12.733	11,821,112
2022-01-13	13.630	13.750	13.390	13.400	12.658	11,578,755
2022-01-12	13.790	13.870	13.600	13.680	12.922	11,336,590
2022-01-11	13.660	14.260	13.490	13.790	13.026	22,614,542
2022-01-10	13.100	13.700	13.060	13.660	12.903	18,332,586
2022-01-07	13.350	13.460	13.160	13.210	12.478	10,861,247
2022-01-06	13.160	13.470	13.130	13.350	12.610	11,779,680
2022-01-05	13.370	13.550	13.040	13.160	12.431	16,028,202
2022-01-04	13.690	13.770	13.410	13.450	12.705	25,222,825
2021-12-31	12.900	13.550	12.900	13.370	12.629	21,708,585
2021-12-30	12.940	13.040	12.740	12.870	12.157	12,779,893
2021-12-29	12.900	13.440	12.800	12.980	12.261	23,866,325
2021-12-28	13.200	13.870	12.820	12.980	12.261	37,694,075
2021-12-27	12.370	12.720	12.340	12.610	11.911	15,251,366
2021-12-24	12.120	12.450	12.080	12.340	11.656	12,749,362
2021-12-23	12.220	12.240	12.110	12.150	11.477	4,748,394
2021-12-22	12.090	12.250	12.060	12.230	11.552	6,819,786
2021-12-21	12.140	12.140	12.010	12.100	11.430	5,168,472
2021-12-20	12.040	12.160	12.040	12.130	11.458	8,295,913
2021-12-17	11.990	12.040	11.890	11.890	11.231	6,060,699
2021-12-16	12.090	12.090	12.000	12.020	11.354	5,615,587
2021-12-15	12.070	12.120	12.020	12.050	11.382	4,420,640
2021-12-14	11.980	12.090	11.970	12.050	11.382	4,244,505
2021-12-13	11.990	12.070	11.970	12.040	11.373	4,426,123
2021-12-10	12.120	12.130	11.970	12.000	11.335	6,353,155
2021-12-09	12.100	12.180	12.040	12.150	11.477	5,644,093
2021-12-08	12.100	12.110	12.000	12.080	11.411	4,881,068
2021-12-07	12.020	12.170	11.950	12.080	11.411	7,510,083
2021-12-06	12.200	12.270	12.020	12.050	11.382	9,971,211
2021-12-03	12.340	12.370	12.110	12.270	11.590	8,004,762
2021-12-02	12.380	12.500	12.260	12.270	11.590	9,473,320
2021-12-01	12.560	12.660	12.370	12.390	11.704	11,234,639
2021-11-30	12.690	12.750	12.470	12.620	11.921	16,561,541
2021-11-29	12.630	12.970	12.400	12.900	12.185	31,758,390
2021-11-26	12.440	12.980	12.330	12.520	11.826	29,824,997
2021-11-25	11.800	12.080	11.800	12.040	11.373	10,483,276
2021-11-24	11.710	11.800	11.670	11.780	11.127	3,463,897
2021-11-23	11.700	11.740	11.630	11.700	11.052	3,806,134
2021-11-22	11.820	11.880	11.710	11.720	11.071	3,158,728
2021-11-19	11.750	11.860	11.710	11.820	11.165	3,854,117
2021-11-18	11.740	11.810	11.710	11.750	11.099	3,357,560
2021-11-17	11.780	11.800	11.710	11.740	11.090	3,467,389
2021-11-16	11.850	11.890	11.730	11.780	11.127	4,159,367
2021-11-15	11.630	11.850	11.580	11.840	11.184	5,386,584
2021-11-12	11.560	11.700	11.560	11.630	10.986	3,686,328
2021-11-11	11.500	11.560	11.480	11.530	10.891	2,754,423
2021-11-10	11.490	11.510	11.350	11.480	10.844	3,884,010
2021-11-09	11.480	11.550	11.420	11.490	10.853	2,138,436
2021-11-08	11.550	11.550	11.390	11.490	10.853	2,177,000
2021-11-05	11.520	11.580	11.450	11.500	10.863	3,625,070

← NewerPage 20 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.