Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	24.410	24.650	23.820	24.060	24.060	8,209,884
2023-10-27	23.020	24.050	22.940	23.920	23.920	8,259,709
2023-10-26	22.820	23.180	22.580	23.080	23.080	5,347,830
2023-10-25	23.040	23.200	22.800	22.900	22.900	2,950,441
2023-10-24	22.900	23.130	22.560	22.960	22.960	3,515,357
2023-10-23	23.000	23.290	22.750	22.870	22.870	3,287,291
2023-10-20	23.280	23.460	22.890	23.130	23.130	3,369,360
2023-10-19	23.120	23.590	23.100	23.240	23.240	3,054,497
2023-10-18	23.810	23.980	23.400	23.590	23.590	2,828,997
2023-10-17	23.870	24.040	23.690	23.990	23.990	2,798,053
2023-10-16	24.230	24.490	23.680	23.890	23.890	5,089,205
2023-10-13	24.350	24.510	24.050	24.270	24.270	3,223,500
2023-10-12	24.590	24.970	24.400	24.430	24.430	4,890,942
2023-10-11	24.450	24.840	24.320	24.430	24.430	4,509,387
2023-10-10	25.100	25.160	24.270	24.450	24.450	7,260,157
2023-10-09	25.150	25.490	24.980	25.090	25.090	3,733,491
2023-09-28	25.140	25.450	25.030	25.150	25.150	4,502,294
2023-09-27	25.320	25.550	24.980	25.050	25.050	7,067,902
2023-09-26	25.430	25.670	25.180	25.300	25.300	3,476,172
2023-09-25	25.450	25.680	25.200	25.430	25.430	4,445,325
2023-09-22	25.750	25.770	25.050	25.430	25.430	6,459,114
2023-09-21	26.220	26.260	25.630	25.730	25.730	3,992,302
2023-09-20	26.260	26.450	26.060	26.150	26.150	2,881,254
2023-09-19	26.050	26.290	25.860	26.230	26.230	3,186,312
2023-09-18	25.880	26.360	25.800	26.070	26.070	4,283,236
2023-09-15	25.980	26.210	25.590	25.920	25.920	3,995,676
2023-09-14	26.030	26.270	25.950	26.050	26.050	4,718,076
2023-09-13	25.930	26.480	25.800	26.010	26.010	5,390,591
2023-09-12	25.520	26.360	25.420	25.930	25.930	7,709,039
2023-09-11	25.140	25.850	25.090	25.530	25.530	4,691,927
2023-09-08	25.300	25.340	25.010	25.200	25.200	2,704,054
2023-09-07	25.700	25.730	25.180	25.370	25.370	5,874,328
2023-09-06	25.900	25.960	25.570	25.700	25.700	2,932,761
2023-09-05	25.960	26.110	25.800	25.900	25.900	4,568,209
2023-09-04	26.440	26.650	25.700	25.940	25.940	8,486,450
2023-09-01	26.630	26.770	26.050	26.370	26.370	3,724,314
2023-08-31	26.920	26.980	26.470	26.590	26.590	5,263,042
2023-08-30	26.760	27.000	26.400	26.820	26.820	4,525,779
2023-08-29	25.760	26.760	25.720	26.430	26.430	5,810,979
2023-08-28	27.200	27.890	25.700	25.910	25.910	7,889,436
2023-08-25	26.670	26.800	26.240	26.380	26.380	2,497,121
2023-08-24	26.710	26.860	26.220	26.670	26.670	3,939,299
2023-08-23	27.160	27.360	26.800	26.880	26.880	3,453,014
2023-08-22	27.880	28.090	26.870	27.260	27.260	8,065,190
2023-08-21	28.250	28.350	27.680	27.970	27.970	3,080,773
2023-08-18	28.680	28.810	28.120	28.300	28.300	3,710,575
2023-08-17	28.770	29.010	28.550	28.820	28.820	3,341,161
2023-08-16	29.380	29.600	28.850	29.000	29.000	4,331,353
2023-08-15	29.010	29.780	28.650	29.480	29.480	5,651,806
2023-08-14	28.660	29.360	28.080	29.210	29.210	6,372,096
2023-08-11	28.350	28.890	28.240	28.570	28.570	3,311,187
2023-08-10	28.880	29.070	28.300	28.450	28.450	2,830,121
2023-08-09	28.940	29.320	28.660	29.100	29.100	3,152,032
2023-08-08	28.660	29.490	28.350	29.100	29.100	6,509,892
2023-08-07	29.290	29.300	28.240	28.910	28.910	8,551,605
2023-08-04	30.130	30.180	29.280	29.360	29.360	7,710,966
2023-08-03	28.690	30.220	28.510	30.130	30.130	11,272,176
2023-08-02	27.860	29.080	27.660	28.740	28.740	9,637,383
2023-08-01	27.750	28.210	27.500	27.900	27.900	4,579,789
2023-07-31	28.050	28.200	27.640	27.790	27.790	3,578,666

← NewerPage 13 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.