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
2025-04-22	18.170	18.390	18.160	18.310	18.310	8,008,112
2025-04-21	18.110	18.280	17.980	18.250	18.250	8,144,830
2025-04-18	18.150	18.400	18.060	18.110	18.110	8,602,201
2025-04-17	18.080	18.470	18.010	18.220	18.220	10,346,344
2025-04-16	18.250	18.250	17.920	18.090	18.090	8,963,000
2025-04-15	18.280	18.320	18.100	18.280	18.280	8,212,888
2025-04-14	18.260	18.500	18.220	18.340	18.340	10,168,600
2025-04-11	18.180	18.450	18.060	18.180	18.180	11,474,401
2025-04-10	18.190	18.480	18.190	18.260	18.260	14,345,000
2025-04-09	17.850	18.130	17.340	18.020	18.020	17,236,760
2025-04-08	17.870	18.300	17.850	18.090	18.090	18,456,465
2025-04-07	18.800	18.990	17.620	17.630	17.630	27,487,422
2025-04-03	19.280	19.610	19.260	19.580	19.580	15,587,992
2025-04-02	19.470	19.540	19.300	19.410	19.410	12,319,792
2025-04-01	18.900	19.580	18.800	19.480	19.480	29,986,669
2025-03-31	18.860	19.260	18.800	18.900	18.900	14,165,544
2025-03-28	19.090	19.330	18.910	18.910	18.910	11,982,106
2025-03-27	18.820	19.150	18.710	19.090	19.090	15,118,223
2025-03-26	18.930	18.980	18.780	18.840	18.840	9,853,444
2025-03-25	18.770	18.980	18.700	18.870	18.870	9,500,490
2025-03-24	18.800	18.880	18.610	18.770	18.770	11,845,477
2025-03-21	19.000	19.060	18.760	18.850	18.850	16,848,997
2025-03-20	19.500	19.500	18.960	18.980	18.980	35,395,270
2025-03-19	19.580	19.770	19.530	19.770	19.770	13,113,723
2025-03-18	19.530	19.650	19.430	19.610	19.610	11,683,421
2025-03-17	19.490	19.620	19.410	19.480	19.480	12,659,216
2025-03-14	19.240	19.450	19.160	19.450	19.450	16,275,700
2025-03-13	19.080	19.300	19.020	19.250	19.250	12,626,778
2025-03-12	19.150	19.320	19.020	19.090	19.090	10,116,530
2025-03-11	18.850	19.170	18.710	19.150	19.150	12,430,845
2025-03-10	18.760	19.010	18.740	19.010	19.010	9,645,720
2025-03-07	18.950	18.990	18.740	18.810	18.810	11,311,746
2025-03-06	18.990	19.130	18.870	19.010	19.010	10,678,400
2025-03-05	19.180	19.190	18.900	18.960	18.960	10,763,393
2025-03-04	18.840	19.210	18.740	19.190	19.190	14,742,177
2025-03-03	18.470	18.980	18.460	18.890	18.890	19,745,568
2025-02-28	18.730	18.970	18.500	18.530	18.530	13,305,000
2025-02-27	18.630	18.850	18.510	18.800	18.800	14,839,878
2025-02-26	18.420	18.580	18.380	18.580	18.580	10,497,691
2025-02-25	18.600	18.600	18.400	18.430	18.430	11,224,145
2025-02-24	18.810	19.030	18.580	18.690	18.690	14,676,068
2025-02-21	18.590	18.890	18.420	18.810	18.810	16,999,218
2025-02-20	18.540	18.910	18.530	18.590	18.590	15,152,800
2025-02-19	18.540	18.600	18.380	18.590	18.590	14,949,354
2025-02-18	19.070	19.080	18.530	18.630	18.630	18,781,103
2025-02-17	19.310	19.440	19.030	19.120	19.120	15,963,802
2025-02-14	19.180	19.350	19.070	19.220	19.220	13,346,130
2025-02-13	19.340	19.440	19.160	19.160	19.160	14,624,399
2025-02-12	19.570	19.580	19.260	19.370	19.370	13,306,841
2025-02-11	19.600	19.610	19.370	19.550	19.550	10,147,400
2025-02-10	19.600	19.670	19.430	19.560	19.560	11,721,894
2025-02-07	19.190	19.590	19.110	19.500	19.500	13,866,858
2025-02-06	19.280	19.300	18.960	19.250	19.250	12,050,611
2025-02-05	19.490	19.700	19.210	19.320	19.320	8,502,260
2025-01-27	19.230	19.680	19.230	19.350	19.350	7,394,757
2025-01-24	19.180	19.340	19.100	19.250	19.250	6,252,388
2025-01-23	19.280	19.490	19.160	19.190	19.190	8,162,003
2025-01-22	19.450	19.560	19.050	19.130	19.130	7,261,000
2025-01-21	19.550	19.680	19.310	19.500	19.500	5,254,600
2025-01-20	19.620	19.850	19.480	19.560	19.560	9,123,893

← NewerPage 7 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.