Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.910	28.240	27.780	28.060	28.060	4,850,017
2023-07-27	27.720	28.190	27.420	28.050	28.050	4,771,689
2023-07-26	27.020	27.750	26.920	27.650	27.650	5,163,326
2023-07-25	27.200	27.420	26.830	27.100	27.100	3,287,230
2023-07-24	26.790	27.070	26.680	26.850	26.850	2,219,853
2023-07-21	26.810	27.270	26.560	26.930	26.930	3,351,390
2023-07-20	26.810	27.040	26.700	26.780	26.780	2,105,110
2023-07-19	26.730	27.040	26.550	26.770	26.770	2,021,165
2023-07-18	27.000	27.150	26.720	26.900	26.900	2,068,625
2023-07-17	27.140	27.140	26.840	27.030	27.030	1,610,562
2023-07-14	27.680	27.680	27.020	27.150	27.150	2,475,153
2023-07-13	27.470	27.930	27.220	27.570	27.570	2,942,164
2023-07-12	27.680	27.730	27.200	27.400	27.400	2,544,784
2023-07-11	27.100	27.900	27.100	27.680	27.680	4,446,117
2023-07-10	27.340	27.470	27.010	27.240	27.240	2,386,413
2023-07-07	27.090	27.610	26.660	27.230	27.230	3,767,958
2023-07-06	27.090	27.100	26.770	26.980	26.980	2,751,188
2023-07-05	27.060	27.250	26.850	27.150	27.150	3,205,800
2023-07-04	27.400	27.410	26.600	27.100	27.100	5,329,638
2023-07-03	28.000	28.140	27.180	27.360	27.360	5,572,238
2023-06-30	28.100	28.560	27.820	28.010	28.010	4,209,888
2023-06-29	28.600	29.000	27.900	28.000	28.000	4,520,688
2023-06-28	28.100	28.930	27.960	28.760	28.760	6,862,139
2023-06-27	28.190	28.900	27.720	28.060	28.060	5,056,884
2023-06-26	27.880	28.570	27.700	27.970	27.970	5,447,857
2023-06-21	28.150	28.270	27.910	27.980	27.980	3,127,685
2023-06-20	28.370	28.650	28.260	28.330	28.330	5,944,274
2023-06-19	28.670	29.030	28.120	28.360	28.360	5,018,549
2023-06-16	29.210	29.500	28.680	28.840	28.840	4,276,380
2023-06-15	29.390	29.980	28.960	29.450	29.450	8,870,120
2023-06-14	27.810	30.000	27.810	29.420	29.420	15,221,801
2023-06-13	27.510	27.980	27.110	27.670	27.670	5,498,002
2023-06-12	26.780	27.860	26.260	27.510	27.510	9,131,105
2023-06-09	26.020	27.550	25.830	26.840	26.840	9,303,483
2023-06-08	31.290	31.930	31.220	31.630	25.758	4,317,075
2023-06-07	32.430	32.520	31.560	31.790	25.889	3,729,403
2023-06-06	33.110	33.250	32.230	32.400	26.385	4,935,598
2023-06-05	32.560	33.400	32.180	33.230	27.061	6,171,631
2023-06-02	32.410	32.680	32.200	32.380	26.369	3,146,805
2023-06-01	32.550	32.720	32.190	32.340	26.337	3,719,751
2023-05-31	32.830	32.900	32.390	32.550	26.508	2,570,374
2023-05-30	33.490	33.760	32.300	32.820	26.727	5,063,865
2023-05-29	33.570	33.920	33.380	33.540	27.314	2,993,019
2023-05-26	32.970	33.680	32.950	33.490	27.273	2,742,398
2023-05-25	33.200	33.570	32.960	33.240	27.070	3,216,345
2023-05-24	33.380	33.450	32.900	33.240	27.070	2,886,259
2023-05-23	33.250	33.800	33.080	33.380	27.184	4,064,415
2023-05-22	32.900	33.380	32.640	33.160	27.004	4,197,216
2023-05-19	32.510	33.200	32.420	32.990	26.866	3,588,608
2023-05-18	33.150	33.150	32.320	32.520	26.483	3,691,646
2023-05-17	33.100	33.110	32.500	33.000	26.874	4,143,655
2023-05-16	33.580	33.580	33.000	33.160	27.004	3,856,857
2023-05-15	33.910	34.180	33.030	33.440	27.232	3,230,071
2023-05-12	33.000	33.730	32.850	33.380	27.184	5,348,608
2023-05-11	33.400	33.760	32.800	33.000	26.874	4,220,650
2023-05-10	33.400	33.530	32.900	33.400	27.200	3,677,919
2023-05-09	33.950	34.320	33.470	33.550	27.322	4,584,480
2023-05-08	34.490	34.670	33.780	34.320	27.949	4,787,298
2023-05-05	34.290	34.750	33.830	34.620	28.193	5,958,067
2023-05-04	34.420	34.600	33.800	34.290	27.925	8,727,241

← NewerPage 14 of 21 · 1,217 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.