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
2025-01-17	19.190	19.620	19.110	19.440	19.440	10,375,339
2025-01-16	19.010	19.320	18.960	19.280	19.280	8,516,692
2025-01-15	19.300	19.360	18.950	18.990	18.990	9,499,590
2025-01-14	18.950	19.410	18.870	19.360	19.360	10,332,504
2025-01-13	19.050	19.380	18.820	18.910	18.910	9,221,099
2025-01-10	19.160	19.440	19.060	19.110	19.110	10,526,888
2025-01-09	19.070	19.350	18.880	19.140	19.140	8,839,712
2025-01-08	19.280	19.430	18.880	19.150	19.150	12,197,780
2025-01-07	19.750	19.750	19.040	19.340	19.340	15,237,046
2025-01-06	19.750	20.150	19.440	19.900	19.900	17,682,924
2025-01-03	19.290	19.820	19.280	19.400	19.400	10,623,500
2025-01-02	19.780	19.920	19.180	19.300	19.300	10,655,149
2024-12-31	20.280	20.350	19.730	19.800	19.800	10,947,985
2024-12-30	20.120	20.550	20.040	20.280	20.280	10,484,300
2024-12-27	19.800	20.200	19.720	20.130	20.130	10,369,244
2024-12-26	19.700	19.840	19.670	19.830	19.830	6,402,280
2024-12-25	19.920	20.060	19.600	19.730	19.730	8,187,352
2024-12-24	19.690	19.990	19.500	19.960	19.960	9,449,256
2024-12-23	20.100	20.140	19.620	19.690	19.690	12,066,883
2024-12-20	19.980	20.210	19.920	20.070	20.070	6,526,219
2024-12-19	19.970	20.040	19.800	20.040	20.040	9,325,102
2024-12-18	20.040	20.150	19.990	20.060	20.060	7,777,061
2024-12-17	20.080	20.180	19.860	20.030	20.030	11,308,432
2024-12-16	20.510	20.580	19.980	20.100	20.100	13,073,011
2024-12-13	20.940	20.940	20.500	20.550	20.550	10,931,850
2024-12-12	20.800	21.080	20.680	21.010	21.010	12,716,353
2024-12-11	20.630	20.830	20.610	20.760	20.760	6,949,490
2024-12-10	21.080	21.170	20.660	20.700	20.700	14,276,511
2024-12-09	20.830	21.080	20.530	20.610	20.610	9,725,740
2024-12-06	20.340	20.870	20.310	20.820	20.820	13,181,302
2024-12-05	20.790	20.800	20.270	20.400	20.400	15,167,428
2024-12-04	21.020	21.060	20.650	20.740	20.740	9,170,945
2024-12-03	21.370	21.370	20.930	21.070	21.070	11,748,472
2024-12-02	21.200	21.540	21.080	21.410	21.410	12,809,433
2024-11-29	20.920	21.440	20.800	21.320	21.320	12,999,558
2024-11-28	21.070	21.090	20.750	20.870	20.870	11,669,731
2024-11-27	20.610	21.110	20.410	21.110	21.110	13,619,301
2024-11-26	20.890	21.080	20.600	20.610	20.610	9,131,462
2024-11-25	21.090	21.270	20.690	20.910	20.910	11,571,684
2024-11-22	22.000	22.120	20.760	20.800	20.800	23,110,260
2024-11-21	22.250	22.500	21.880	22.080	22.080	13,470,559
2024-11-20	21.700	22.620	21.610	22.240	22.240	25,673,844
2024-11-19	21.260	21.930	21.250	21.720	21.720	19,523,623
2024-11-18	21.590	22.260	21.220	21.290	21.290	22,878,856
2024-11-15	21.680	22.040	21.480	21.650	21.650	19,711,342
2024-11-14	21.680	22.400	21.590	21.810	21.810	32,362,493
2024-11-13	21.870	22.210	21.400	21.730	21.730	24,109,801
2024-11-12	21.460	22.350	21.460	21.980	21.980	37,719,324
2024-11-11	21.690	21.730	21.130	21.450	21.450	21,045,109
2024-11-08	22.210	22.280	21.460	21.640	21.640	23,974,730
2024-11-07	21.600	22.090	21.460	22.080	22.080	24,379,548
2024-11-06	21.760	21.810	21.450	21.680	21.680	21,433,090
2024-11-05	21.500	21.750	21.270	21.720	21.720	20,629,976
2024-11-04	21.500	21.640	21.280	21.470	21.470	13,338,480
2024-11-01	21.190	21.770	21.120	21.460	21.460	19,259,849
2024-10-31	21.620	21.670	21.080	21.210	21.210	18,149,163
2024-10-30	22.060	22.350	21.390	21.600	21.600	17,903,803
2024-10-29	22.660	22.780	22.080	22.170	22.170	18,365,515
2024-10-28	23.430	23.520	22.440	22.700	22.700	25,871,201
2024-10-25	23.840	24.000	23.550	23.760	23.760	9,333,131

← NewerPage 8 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.