Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	20.400	21.100	20.200	20.730	20.730	8,713,162
2024-04-24	20.010	20.460	19.830	20.410	20.410	8,965,809
2024-04-23	22.040	22.160	19.830	20.000	20.000	23,101,609
2024-04-22	22.250	22.550	22.010	22.030	22.030	5,981,636
2024-04-19	22.180	22.560	22.110	22.320	22.320	5,916,227
2024-04-18	21.890	22.470	21.730	22.300	22.300	9,762,005
2024-04-17	21.770	21.930	21.450	21.780	21.780	7,105,366
2024-04-16	21.980	22.380	21.720	21.770	21.770	9,300,673
2024-04-15	20.930	22.200	20.800	21.980	21.980	13,912,330
2024-04-12	21.390	21.500	20.800	20.850	20.850	6,919,459
2024-04-11	21.450	21.700	21.320	21.420	21.420	3,960,171
2024-04-10	21.940	22.150	21.480	21.560	21.560	5,040,826
2024-04-09	21.450	22.090	21.350	22.050	22.050	9,527,082
2024-04-08	21.450	21.680	21.280	21.500	21.500	5,719,867
2024-04-03	21.270	21.500	21.200	21.450	21.450	4,142,899
2024-04-02	21.640	21.820	21.270	21.340	21.340	5,712,014
2024-04-01	21.390	21.760	21.380	21.640	21.640	6,911,047
2024-03-29	21.020	21.340	21.000	21.340	21.340	2,364,790
2024-03-28	21.070	21.300	20.700	21.110	21.110	7,593,993
2024-03-27	21.320	21.410	21.070	21.070	21.070	4,980,531
2024-03-26	21.050	21.460	21.040	21.320	21.320	4,445,482
2024-03-25	21.310	21.480	21.040	21.160	21.160	4,702,411
2024-03-22	21.800	21.850	21.280	21.310	21.310	5,948,041
2024-03-21	21.580	21.850	21.560	21.770	21.770	5,411,383
2024-03-20	21.830	21.880	21.550	21.650	21.650	5,510,416
2024-03-19	22.100	22.180	21.720	21.830	21.830	6,518,104
2024-03-18	22.300	22.370	21.910	22.260	22.260	6,401,798
2024-03-15	22.190	22.470	22.010	22.150	22.150	6,450,697
2024-03-14	22.560	22.830	22.200	22.320	22.320	7,256,474
2024-03-13	22.920	22.920	22.340	22.570	22.570	7,353,009
2024-03-12	22.210	23.020	22.210	22.960	22.960	13,224,350
2024-03-11	21.670	22.150	21.610	22.120	22.120	9,622,841
2024-03-08	21.580	21.910	21.390	21.750	21.750	8,090,561
2024-03-07	22.190	22.240	21.710	21.720	21.720	11,786,749
2024-03-06	22.460	22.620	22.010	22.250	22.250	10,508,673
2024-03-05	22.000	22.600	21.800	22.530	22.530	20,044,059
2024-03-04	22.570	22.710	21.030	22.460	22.460	45,885,953
2024-03-01	23.770	23.770	23.180	23.370	23.370	8,240,457
2024-02-29	23.550	23.960	23.400	23.790	23.790	8,018,331
2024-02-28	23.850	24.250	23.710	23.710	23.710	6,723,807
2024-02-27	23.730	23.910	23.550	23.880	23.880	5,642,328
2024-02-26	24.180	24.220	23.600	23.920	23.920	6,562,981
2024-02-23	24.400	24.480	23.980	24.390	24.390	4,904,144
2024-02-22	24.560	24.730	24.300	24.440	24.440	4,516,508
2024-02-21	24.410	25.260	24.360	24.650	24.650	4,812,562
2024-02-20	24.740	24.870	24.330	24.620	24.620	4,593,367
2024-02-19	25.850	25.850	24.460	24.720	24.720	8,693,512
2024-02-08	25.910	27.100	24.760	25.330	25.330	10,592,486
2024-02-07	24.230	25.880	24.150	25.860	25.860	11,177,051
2024-02-06	22.390	24.190	21.700	24.140	24.140	9,392,778
2024-02-05	22.260	22.530	20.940	22.200	22.200	9,678,021
2024-02-02	23.220	23.400	21.700	22.200	22.200	5,659,158
2024-02-01	22.590	23.360	22.550	23.010	23.010	6,448,377
2024-01-31	23.270	23.540	22.580	22.800	22.800	5,112,752
2024-01-30	23.820	23.910	23.320	23.500	23.500	3,696,733
2024-01-29	23.500	24.320	23.470	23.910	23.910	6,380,214
2024-01-26	23.800	24.060	23.220	23.710	23.710	6,603,801
2024-01-25	23.810	24.300	23.500	24.040	24.040	4,929,873
2024-01-24	24.110	24.470	23.550	23.860	23.860	3,241,094
2024-01-23	23.590	24.240	23.340	23.970	23.970	4,352,574

← NewerPage 11 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.