Dashenlin Pharm Grp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.200	19.380	17.900	19.070	19.070	16,165,080
2026-10-16	18.660	18.830	18.500	18.610	18.610	11,084,185
2026-10-15	18.900	18.960	18.500	18.740	18.740	13,992,116
2026-10-14	18.890	19.280	18.610	18.990	18.990	14,142,196
2026-10-13	19.130	19.440	18.900	18.940	18.940	14,478,966
2026-10-12	18.860	19.480	18.720	19.200	19.200	16,594,205
2026-10-09	18.360	18.950	18.200	18.760	18.760	13,582,012
2026-10-08	18.230	18.450	17.870	18.360	18.360	8,922,184
2026-09-30	17.980	18.290	17.880	18.200	18.200	5,921,736
2026-09-29	17.800	17.920	17.600	17.830	17.830	4,638,565
2026-09-28	17.550	17.810	17.320	17.770	17.770	5,584,707
2026-09-24	18.000	18.210	17.510	17.550	17.550	7,448,269
2026-09-23	17.740	18.240	17.690	17.970	17.970	8,475,656
2026-09-22	17.860	18.030	17.700	17.750	17.750	7,745,959
2026-09-21	18.380	18.640	17.800	17.950	17.950	9,990,760
2026-09-18	18.250	18.870	18.160	18.380	18.380	11,612,337
2026-09-17	18.200	18.380	17.850	18.310	18.310	6,259,981
2026-09-16	18.320	18.440	18.040	18.220	18.220	5,514,199
2026-09-15	18.290	18.480	18.110	18.380	18.380	5,001,401
2026-09-14	17.600	18.250	17.600	18.250	18.250	5,684,727
2026-09-11	18.050	18.050	17.410	17.700	17.700	7,914,863
2026-09-10	18.280	18.310	17.900	17.950	17.950	5,359,345
2026-09-09	18.140	18.370	18.020	18.280	18.280	5,236,043
2026-09-08	18.380	18.480	18.040	18.240	18.240	5,893,654
2026-09-07	18.810	18.920	18.410	18.410	18.410	5,601,557
2026-09-04	18.580	18.900	18.410	18.790	18.790	6,119,561
2026-09-03	18.100	18.580	18.000	18.510	18.510	7,319,414
2026-09-02	18.420	18.640	18.000	18.080	18.080	6,506,254
2026-09-01	18.430	18.580	18.300	18.410	18.410	8,020,937
2026-08-31	18.250	18.550	17.750	18.450	18.450	11,587,958
2026-08-28	17.730	18.300	17.590	18.150	18.150	8,745,957
2026-08-27	18.150	18.280	17.700	17.720	17.720	8,880,795
2026-08-26	18.410	18.680	18.180	18.250	18.250	8,852,328
2026-08-25	17.690	18.630	17.600	18.410	18.410	13,450,221
2026-08-24	17.660	17.750	17.330	17.360	17.360	6,050,105
2026-08-21	18.100	18.180	17.610	17.660	17.660	5,848,260
2026-08-20	18.060	18.340	17.970	18.190	18.190	4,978,795
2026-08-19	17.960	18.160	17.800	17.910	17.910	5,882,228
2026-08-18	17.770	18.080	17.720	17.910	17.910	5,725,320
2026-08-17	17.740	17.860	17.510	17.770	17.770	7,965,480
2026-08-14	18.150	18.450	17.880	17.910	17.910	8,012,677
2026-08-13	17.860	18.300	17.860	17.940	17.940	7,717,365
2026-08-12	18.800	19.230	18.080	18.140	18.140	12,579,939
2026-08-11	18.240	19.990	18.110	18.860	18.860	19,793,347
2026-08-10	17.550	18.510	17.420	18.230	18.230	11,895,319
2026-08-07	17.900	18.090	17.410	17.510	17.510	12,008,564
2026-08-06	18.360	18.390	17.850	17.910	17.910	8,642,848
2026-08-05	18.380	18.580	18.080	18.260	18.260	9,441,025
2026-08-04	18.490	18.710	18.280	18.590	18.590	6,786,852
2026-08-03	18.880	19.230	18.420	18.500	18.500	12,453,898
2026-07-31	18.880	19.280	18.700	18.850	18.850	11,929,413
2026-07-30	19.000	19.650	18.940	19.130	19.130	9,903,812
2026-07-29	19.120	19.170	18.680	18.980	18.980	9,132,549
2026-07-28	18.650	18.870	18.380	18.840	18.840	7,934,359
2026-07-27	18.420	18.750	18.140	18.610	18.610	7,105,488
2026-07-24	18.500	18.770	18.360	18.400	18.400	4,839,353
2026-07-23	18.600	18.930	18.470	18.690	18.690	6,880,785
2026-07-22	18.880	19.200	18.390	18.760	18.760	10,232,664
2026-07-21	18.820	19.490	18.610	18.910	18.910	10,096,000
2026-07-20	18.430	18.990	18.370	18.820	18.820	10,137,860

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.7200 CNY
2022-06-13	0.6000 CNY
2021-06-10	0.9600 CNY
2020-06-17	0.7200 CNY
2019-05-30	0.7800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.