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
2026-01-15	18.640	18.760	18.600	18.650	18.650	5,183,114
2026-01-14	18.660	18.930	18.570	18.700	18.700	13,090,797
2026-01-13	18.710	18.890	18.650	18.680	18.680	10,624,689
2026-01-12	18.650	18.700	18.580	18.700	18.700	8,117,399
2026-01-09	18.550	18.660	18.490	18.650	18.650	8,382,760
2026-01-08	18.530	18.590	18.480	18.550	18.550	6,027,784
2026-01-07	18.650	18.670	18.540	18.550	18.550	5,495,455
2026-01-06	18.540	18.630	18.500	18.620	18.620	7,031,654
2026-01-05	18.300	18.550	18.260	18.540	18.540	7,525,050
2025-12-31	18.410	18.410	18.250	18.290	18.290	4,315,744
2025-12-30	18.310	18.390	18.240	18.360	18.360	3,583,033
2025-12-29	18.490	18.490	18.290	18.340	18.340	4,940,357
2025-12-26	18.480	18.510	18.410	18.490	18.490	3,920,334
2025-12-25	18.470	18.520	18.400	18.480	18.480	3,581,545
2025-12-24	18.420	18.480	18.350	18.460	18.460	3,510,485
2025-12-23	18.510	18.550	18.430	18.430	18.430	3,410,395
2025-12-22	18.600	18.600	18.470	18.500	18.500	4,031,688
2025-12-19	18.540	18.620	18.430	18.570	18.570	4,655,803
2025-12-18	18.390	18.580	18.330	18.480	18.480	4,271,264
2025-12-17	18.180	18.450	18.170	18.420	18.420	5,522,767
2025-12-16	18.450	18.460	18.160	18.200	18.200	7,001,835
2025-12-15	18.550	18.560	18.410	18.460	18.460	5,331,100
2025-12-12	18.600	18.640	18.450	18.570	18.570	6,347,975
2025-12-11	18.540	18.670	18.540	18.560	18.560	4,128,850
2025-12-10	18.630	18.660	18.500	18.560	18.560	6,131,788
2025-12-09	18.740	18.790	18.610	18.630	18.630	4,401,471
2025-12-08	18.820	18.850	18.710	18.740	18.740	5,174,478
2025-12-05	18.850	18.910	18.670	18.790	18.790	5,016,284
2025-12-04	18.840	18.920	18.790	18.870	18.870	3,804,875
2025-12-03	18.750	18.920	18.720	18.890	18.890	5,302,333
2025-12-02	18.830	18.840	18.650	18.750	18.750	4,289,500
2025-12-01	18.600	18.830	18.570	18.820	18.820	7,025,471
2025-11-28	18.700	18.700	18.540	18.610	18.610	5,575,124
2025-11-27	18.750	18.780	18.650	18.670	18.670	5,500,299
2025-11-26	18.680	18.970	18.670	18.780	18.780	6,956,274
2025-11-25	18.630	18.790	18.600	18.680	18.680	6,415,793
2025-11-24	18.550	18.710	18.500	18.610	18.610	5,393,269
2025-11-21	18.840	18.920	18.460	18.510	18.510	9,918,557
2025-11-20	18.900	19.040	18.870	18.900	18.900	5,493,636
2025-11-19	18.960	19.080	18.810	18.900	18.900	6,754,000
2025-11-18	19.170	19.240	18.940	19.030	19.030	9,879,371
2025-11-17	19.550	19.550	19.120	19.180	19.180	13,514,974
2025-11-14	19.640	19.750	19.570	19.570	19.570	8,423,587
2025-11-13	19.700	19.720	19.560	19.680	19.680	9,617,915
2025-11-12	19.670	19.770	19.560	19.600	19.600	10,702,140
2025-11-11	19.720	19.730	19.570	19.670	19.670	7,998,272
2025-11-10	19.560	19.720	19.490	19.700	19.700	12,059,255
2025-11-07	19.260	19.650	19.240	19.530	19.530	13,951,944
2025-11-06	19.230	19.300	19.170	19.280	19.280	5,297,509
2025-11-05	19.150	19.300	19.150	19.240	19.240	5,724,220
2025-11-04	19.400	19.400	19.190	19.240	19.240	7,964,475
2025-11-03	19.320	19.430	19.220	19.410	19.410	9,696,876
2025-10-31	19.060	19.320	19.060	19.260	19.260	9,750,925
2025-10-30	19.190	19.220	19.060	19.130	19.130	7,280,312
2025-10-29	19.070	19.220	18.970	19.190	19.190	6,732,401
2025-10-28	19.130	19.260	19.100	19.130	19.130	6,595,647
2025-10-27	19.070	19.320	19.000	19.240	19.240	12,620,960
2025-10-24	19.040	19.070	18.880	18.970	18.970	5,983,960
2025-10-23	19.060	19.060	18.850	19.040	19.040	6,218,400
2025-10-22	18.900	19.120	18.850	19.060	19.060	8,173,572

← NewerPage 4 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.