Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.320	12.430	12.070	12.100	12.100	10,646,902
2024-07-23	12.930	12.960	12.400	12.410	12.410	10,092,371
2024-07-22	12.790	13.030	12.700	12.940	12.940	8,028,846
2024-07-19	12.900	12.970	12.720	12.850	12.850	10,815,777
2024-07-18	12.570	13.020	12.420	12.990	12.990	14,736,264
2024-07-17	12.540	12.850	12.490	12.720	12.720	12,475,354
2024-07-16	12.810	12.830	12.510	12.550	12.550	10,630,465
2024-07-15	13.110	13.110	12.700	12.740	12.740	12,741,403
2024-07-12	13.460	13.490	13.080	13.120	13.120	9,813,676
2024-07-11	13.330	13.700	13.290	13.470	13.470	13,192,966
2024-07-10	13.400	13.500	13.110	13.180	13.180	10,586,050
2024-07-09	13.570	13.640	13.310	13.550	13.550	9,084,496
2024-07-08	14.050	14.140	13.540	13.580	13.580	8,979,884
2024-07-05	14.100	14.100	14.100	14.100	14.100	0
2024-07-04	14.170	14.290	13.880	14.100	14.100	12,916,493
2024-07-03	14.680	14.710	14.230	14.250	14.250	11,417,882
2024-07-02	14.660	15.020	14.600	14.670	14.670	12,216,207
2024-07-01	14.460	14.810	14.070	14.740	14.740	13,055,421
2024-06-28	14.700	14.820	14.280	14.300	14.300	12,630,249
2024-06-27	15.080	15.120	14.680	14.720	14.720	8,696,100
2024-06-26	14.810	15.200	14.510	15.160	15.160	10,240,376
2024-06-25	14.930	15.090	14.680	14.830	14.830	9,598,045
2024-06-24	15.310	15.320	14.800	14.940	14.940	14,546,393
2024-06-21	15.490	15.760	15.250	15.410	15.410	12,336,397
2024-06-20	16.150	16.320	15.490	15.640	15.640	13,820,121
2024-06-19	16.770	16.790	16.230	16.250	16.250	9,244,349
2024-06-18	16.710	17.030	16.550	16.760	16.760	11,029,885
2024-06-17	17.260	17.320	16.550	16.750	16.750	17,002,630
2024-06-14	17.650	17.810	17.160	17.330	17.330	16,156,977
2024-06-13	18.920	19.000	17.380	17.800	17.800	23,410,383
2024-06-12	19.110	19.250	18.930	19.000	19.000	5,239,556
2024-06-11	19.340	19.380	19.020	19.190	19.190	4,862,241
2024-06-07	19.700	19.880	19.220	19.410	19.410	4,885,806
2024-06-06	19.900	20.060	19.600	19.690	19.690	4,575,963
2024-06-05	20.130	20.350	19.900	19.970	19.970	4,674,500
2024-06-04	19.500	20.210	19.330	20.170	20.170	8,579,144
2024-06-03	19.600	19.760	18.810	19.450	19.450	8,711,986
2024-05-31	20.110	20.300	19.970	20.070	20.070	5,194,420
2024-05-30	20.150	20.240	19.880	20.030	20.030	5,285,830
2024-05-29	20.200	20.400	20.110	20.230	20.230	5,734,789
2024-05-28	20.670	20.700	20.250	20.300	20.300	6,539,980
2024-05-27	20.880	21.020	20.380	20.620	20.620	6,658,293
2024-05-24	21.190	21.380	20.850	20.880	20.880	5,130,247
2024-05-23	21.790	21.790	21.220	21.260	21.260	4,450,949
2024-05-22	22.410	22.480	21.510	21.810	21.810	7,408,568
2024-05-21	22.960	22.960	22.200	22.250	22.250	5,746,260
2024-05-20	23.260	23.260	22.550	22.600	22.600	6,404,182
2024-05-17	22.810	23.020	22.480	22.940	22.940	4,599,581
2024-05-16	22.770	23.170	22.610	22.760	22.760	6,522,300
2024-05-15	22.460	23.030	22.330	22.720	22.720	5,597,500
2024-05-14	22.170	22.670	22.120	22.570	22.570	6,758,409
2024-05-13	22.130	22.340	21.800	22.260	22.260	5,237,280
2024-05-10	22.850	22.900	22.000	22.120	22.120	5,909,817
2024-05-09	22.320	22.920	22.200	22.860	22.860	8,229,858
2024-05-08	22.400	22.400	22.020	22.200	22.200	5,058,632
2024-05-07	22.380	22.400	22.100	22.270	22.270	6,042,283
2024-05-06	21.760	22.400	21.740	22.230	22.230	10,591,221
2024-04-30	21.420	22.180	21.370	21.780	21.780	8,769,176
2024-04-29	20.600	21.700	20.590	21.600	21.600	19,830,530
2024-04-26	20.680	21.250	20.590	21.200	21.200	7,724,824

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.