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
2024-10-24	23.880	24.370	23.850	24.080	24.080	7,320,543
2024-10-23	24.200	24.300	23.850	24.040	24.040	9,715,850
2024-10-22	23.820	24.500	23.740	24.200	24.200	11,137,372
2024-10-21	23.070	24.070	22.590	23.800	23.800	16,799,626
2024-10-18	22.720	23.290	22.670	22.940	22.940	11,941,161
2024-10-17	23.100	23.350	22.800	22.800	22.800	6,155,893
2024-10-16	22.700	23.300	22.680	23.040	23.040	7,483,514
2024-10-15	23.260	23.620	22.890	23.000	23.000	9,939,854
2024-10-14	22.440	23.250	22.130	23.210	23.210	12,697,226
2024-10-11	23.390	23.390	22.230	22.430	22.430	12,341,810
2024-10-10	23.580	24.340	23.200	23.360	23.360	18,063,238
2024-10-09	24.190	24.490	23.030	23.520	23.520	22,274,730
2024-10-08	26.100	26.150	23.300	24.610	24.610	32,316,405
2024-09-30	23.120	24.270	22.580	23.820	23.820	26,126,657
2024-09-27	21.890	22.740	21.620	22.420	22.420	7,170,092
2024-09-26	20.790	21.500	20.650	21.500	21.500	11,261,678
2024-09-25	20.900	21.450	20.740	20.820	20.820	16,372,689
2024-09-24	20.670	20.980	20.300	20.880	20.880	14,316,964
2024-09-23	20.700	20.950	20.430	20.660	20.660	6,609,583
2024-09-20	20.820	20.940	20.600	20.690	20.690	4,723,941
2024-09-19	21.280	21.300	20.800	20.910	20.910	6,714,154
2024-09-18	20.690	21.100	20.550	20.880	20.880	6,525,214
2024-09-13	20.920	21.120	20.600	20.740	20.740	7,499,756
2024-09-12	21.300	21.440	20.900	20.960	20.960	8,703,724
2024-09-11	21.000	21.450	21.000	21.300	21.300	4,565,424
2024-09-10	21.330	21.500	20.860	21.290	21.290	10,963,566
2024-09-09	21.370	21.560	21.210	21.400	21.400	8,233,115
2024-09-06	21.570	21.850	21.280	21.370	21.370	9,608,873
2024-09-05	21.840	21.890	21.550	21.670	21.670	9,480,342
2024-09-04	21.300	22.060	21.230	21.830	21.830	13,272,660
2024-09-03	21.100	21.800	21.010	21.430	21.430	13,068,898
2024-09-02	20.610	21.330	20.460	21.180	21.180	18,657,380
2024-08-30	20.900	21.060	20.550	20.600	20.600	17,028,522
2024-08-29	20.630	21.090	20.630	21.000	21.000	11,789,103
2024-08-28	20.400	20.850	20.300	20.730	20.730	12,891,691
2024-08-27	19.800	20.650	19.700	20.450	20.450	18,793,515
2024-08-26	19.450	20.000	19.310	19.930	19.930	18,319,709
2024-08-23	18.730	19.640	18.730	19.560	19.560	22,502,318
2024-08-22	18.410	18.660	18.260	18.520	18.520	5,434,484
2024-08-21	18.560	18.710	18.320	18.430	18.430	4,661,232
2024-08-20	18.880	18.880	18.480	18.600	18.600	6,274,023
2024-08-19	18.980	19.230	18.780	18.850	18.850	8,503,200
2024-08-16	19.100	19.160	18.840	19.050	19.050	6,002,700
2024-08-15	18.950	19.190	18.860	19.100	19.100	7,776,992
2024-08-14	19.120	19.170	18.810	18.950	18.950	7,627,368
2024-08-13	19.270	19.270	18.780	19.200	19.200	14,221,019
2024-08-12	18.760	19.620	18.720	19.400	19.400	16,525,763
2024-08-09	19.010	19.130	18.750	18.760	18.760	8,495,888
2024-08-08	18.700	19.160	18.660	19.000	19.000	10,966,684
2024-08-07	18.930	18.960	18.640	18.790	18.790	7,741,304
2024-08-06	18.800	19.120	18.560	19.010	19.010	13,234,862
2024-08-05	18.570	19.110	18.460	18.660	18.660	15,944,139
2024-08-02	18.400	19.050	18.320	18.700	18.700	13,558,849
2024-08-01	18.550	18.950	18.290	18.480	18.480	10,136,510
2024-07-31	17.830	18.580	17.640	18.490	18.490	13,247,500
2024-07-30	17.830	17.890	17.500	17.760	17.760	6,871,057
2024-07-29	18.250	18.260	17.760	17.890	17.890	9,547,432
2024-07-26	17.830	18.270	17.750	18.240	18.240	9,916,699
2024-07-25	17.660	18.070	17.480	17.760	17.760	8,265,990
2024-07-24	17.810	18.110	17.720	17.760	17.760	8,005,500

← NewerPage 9 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.