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
2025-07-21	19.380	19.510	19.230	19.500	19.500	10,731,259
2025-07-18	19.200	19.420	19.100	19.410	19.410	10,252,019
2025-07-17	19.250	19.440	19.110	19.200	19.200	13,372,360
2025-07-16	18.730	19.290	18.660	19.270	19.270	18,741,654
2025-07-15	18.780	18.790	18.520	18.690	18.690	7,792,524
2025-07-14	18.640	18.800	18.640	18.750	18.750	6,666,013
2025-07-11	18.520	18.820	18.490	18.680	18.680	10,143,920
2025-07-10	18.800	18.920	18.780	18.900	18.900	7,748,568
2025-07-09	18.800	18.900	18.700	18.780	18.780	7,531,123
2025-07-08	18.770	18.920	18.750	18.820	18.820	9,253,523
2025-07-07	18.970	19.000	18.790	18.790	18.790	8,684,695
2025-07-04	18.780	19.000	18.720	18.910	18.910	11,157,060
2025-07-03	18.620	18.870	18.580	18.780	18.780	13,991,648
2025-07-02	18.670	18.730	18.550	18.610	18.610	8,471,851
2025-07-01	18.630	18.700	18.610	18.670	18.670	8,642,319
2025-06-30	18.660	18.700	18.540	18.660	18.660	7,655,662
2025-06-27	18.580	18.690	18.550	18.660	18.660	7,186,403
2025-06-26	18.630	18.710	18.520	18.580	18.580	6,710,920
2025-06-25	18.600	18.670	18.470	18.660	18.660	8,761,442
2025-06-24	18.360	18.610	18.350	18.580	18.580	10,679,025
2025-06-23	18.280	18.390	18.250	18.330	18.330	9,075,201
2025-06-20	18.300	18.420	18.270	18.340	18.340	8,359,564
2025-06-19	18.380	18.440	18.210	18.290	18.290	11,118,800
2025-06-18	18.520	18.530	18.320	18.380	18.380	12,951,422
2025-06-17	18.780	18.870	18.390	18.520	18.520	22,623,040
2025-06-16	19.230	19.300	18.670	18.690	18.690	22,359,870
2025-06-13	19.610	19.740	19.210	19.270	19.270	12,582,432
2025-06-12	19.600	19.660	19.490	19.630	19.630	8,526,044
2025-06-11	19.780	19.810	19.590	19.610	19.610	8,156,035
2025-06-10	19.730	19.910	19.560	19.710	19.710	11,688,184
2025-06-09	19.530	19.950	19.520	19.770	19.770	9,940,536
2025-06-06	19.640	19.830	19.450	19.540	19.540	6,430,245
2025-06-05	19.890	20.000	19.540	19.630	19.630	10,855,400
2025-06-04	19.730	20.320	19.680	19.840	19.840	16,676,094
2025-06-03	19.340	19.770	19.340	19.740	19.740	11,997,984
2025-05-30	19.300	19.580	19.260	19.510	19.510	12,667,186
2025-05-29	19.040	19.340	18.910	19.310	19.310	8,360,588
2025-05-28	19.120	19.190	19.010	19.050	19.050	4,824,065
2025-05-27	19.010	19.120	18.910	19.070	19.070	6,535,267
2025-05-26	19.270	19.330	18.930	18.960	18.960	10,712,780
2025-05-23	19.410	19.540	19.320	19.330	19.330	12,165,400
2025-05-22	19.280	19.340	19.120	19.180	19.180	7,933,233
2025-05-21	19.300	19.440	19.210	19.350	19.350	7,728,392
2025-05-20	19.150	19.370	19.100	19.290	19.290	9,521,806
2025-05-19	19.210	19.260	18.980	19.080	19.080	7,824,601
2025-05-16	19.060	19.290	19.060	19.240	19.240	10,611,626
2025-05-15	18.950	19.480	18.850	19.030	19.030	13,133,713
2025-05-14	18.930	18.950	18.730	18.940	18.940	6,131,900
2025-05-13	18.860	18.990	18.820	18.920	18.920	7,831,977
2025-05-12	18.830	18.900	18.690	18.790	18.790	8,242,177
2025-05-09	18.880	18.960	18.800	18.820	18.820	5,130,933
2025-05-08	18.970	18.970	18.830	18.880	18.880	7,999,109
2025-05-07	18.940	19.100	18.890	19.000	19.000	9,598,264
2025-05-06	18.980	18.980	18.700	18.870	18.870	11,111,618
2025-04-30	18.770	19.050	18.730	18.860	18.860	10,148,224
2025-04-29	18.720	18.820	18.500	18.810	18.810	11,362,736
2025-04-28	18.310	18.880	18.310	18.670	18.670	21,625,457
2025-04-25	18.310	18.380	18.120	18.160	18.160	9,949,944
2025-04-24	18.180	18.450	18.110	18.320	18.320	10,598,879
2025-04-23	18.320	18.390	18.130	18.170	18.170	7,790,235

← NewerPage 6 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.