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
2025-10-21	18.860	18.990	18.830	18.910	18.910	6,788,979
2025-10-20	19.000	19.000	18.730	18.850	18.850	6,803,150
2025-10-17	19.190	19.230	18.830	18.870	18.870	11,115,516
2025-10-16	19.190	19.300	19.080	19.160	19.160	7,670,297
2025-10-15	19.130	19.270	19.080	19.240	19.240	7,517,194
2025-10-14	19.090	19.260	19.020	19.130	19.130	10,642,692
2025-10-13	18.970	19.110	18.880	19.070	19.070	8,365,687
2025-10-10	18.880	19.230	18.830	19.170	19.170	11,438,607
2025-10-09	18.720	18.940	18.710	18.920	18.920	9,521,734
2025-09-30	18.650	18.720	18.620	18.680	18.680	5,206,700
2025-09-29	18.730	18.750	18.420	18.670	18.670	7,758,235
2025-09-26	18.710	18.780	18.600	18.710	18.710	6,225,208
2025-09-25	18.910	18.910	18.710	18.810	18.810	7,522,920
2025-09-24	18.650	18.950	18.550	18.930	18.930	10,485,365
2025-09-23	18.850	18.870	18.510	18.640	18.640	10,574,250
2025-09-22	18.980	19.120	18.820	18.900	18.900	8,814,558
2025-09-19	19.080	19.080	18.800	18.850	18.850	11,287,842
2025-09-18	19.060	19.300	18.970	19.090	19.090	13,446,603
2025-09-17	19.090	19.100	18.970	19.060	19.060	9,327,119
2025-09-16	19.200	19.250	18.980	19.060	19.060	8,564,843
2025-09-15	19.180	19.240	19.120	19.190	19.190	7,066,587
2025-09-12	19.360	19.400	19.160	19.180	19.180	9,048,390
2025-09-11	19.180	19.380	18.960	19.350	19.350	9,354,521
2025-09-10	19.320	19.450	19.210	19.260	19.260	6,255,598
2025-09-09	19.570	19.600	19.270	19.380	19.380	9,123,980
2025-09-08	19.370	19.580	19.350	19.560	19.560	11,679,441
2025-09-05	19.150	19.400	19.070	19.380	19.380	11,682,900
2025-09-04	19.410	19.410	18.960	19.150	19.150	15,480,049
2025-09-03	19.460	19.590	19.360	19.400	19.400	12,154,906
2025-09-02	19.770	19.790	19.330	19.390	19.390	15,869,101
2025-09-01	19.440	19.770	19.360	19.750	19.750	18,465,780
2025-08-29	19.460	19.610	19.400	19.450	19.450	13,834,877
2025-08-28	19.630	19.700	19.130	19.490	19.490	21,624,267
2025-08-27	20.070	20.120	19.600	19.610	19.610	28,132,411
2025-08-26	20.200	20.200	20.060	20.080	20.080	19,928,324
2025-08-25	20.340	20.350	20.080	20.220	20.220	33,526,189
2025-08-22	20.480	20.500	20.160	20.340	20.340	18,048,665
2025-08-21	20.250	20.460	20.210	20.400	20.400	17,425,487
2025-08-20	20.390	20.390	20.030	20.250	20.250	18,811,145
2025-08-19	20.400	20.700	20.350	20.400	20.400	21,149,250
2025-08-18	20.420	20.590	20.270	20.390	20.390	22,745,900
2025-08-15	20.040	20.430	20.020	20.430	20.430	18,293,889
2025-08-14	20.300	20.500	20.060	20.130	20.130	22,855,646
2025-08-13	20.150	20.420	20.100	20.280	20.280	23,196,424
2025-08-12	20.360	20.450	20.070	20.160	20.160	18,994,771
2025-08-11	20.170	20.420	20.110	20.330	20.330	18,902,035
2025-08-08	20.160	20.330	19.940	20.170	20.170	14,093,400
2025-08-07	20.280	20.440	20.010	20.160	20.160	18,335,068
2025-08-06	20.500	20.770	20.250	20.330	20.330	19,442,208
2025-08-05	20.640	20.740	20.300	20.520	20.520	19,047,945
2025-08-04	20.770	20.920	20.180	20.620	20.620	32,260,784
2025-08-01	21.170	21.600	20.710	20.800	20.800	45,340,942
2025-07-31	21.170	22.140	21.000	21.170	21.170	80,361,527
2025-07-30	20.150	21.930	20.100	21.220	21.220	101,766,971
2025-07-29	19.550	20.070	19.410	19.940	19.940	24,495,803
2025-07-28	19.530	19.620	19.460	19.530	19.530	9,533,266
2025-07-25	19.580	19.760	19.450	19.490	19.490	15,416,387
2025-07-24	19.290	19.520	19.230	19.520	19.520	12,763,737
2025-07-23	19.410	19.640	19.260	19.290	19.290	13,823,483
2025-07-22	19.470	19.630	19.320	19.420	19.420	15,773,154

← NewerPage 5 of 21 · 1,215 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.