Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	37.050	37.280	34.200	34.420	28.030	13,017,177
2023-04-27	35.750	36.820	35.450	36.790	29.960	6,687,591
2023-04-26	34.960	35.680	34.960	35.550	28.951	4,185,433
2023-04-25	34.880	35.380	34.400	35.030	28.527	3,348,056
2023-04-24	34.480	35.600	33.900	34.880	28.405	6,601,838
2023-04-21	35.270	35.410	34.000	34.320	27.949	6,726,656
2023-04-20	35.750	36.060	35.050	35.370	28.804	3,884,940
2023-04-19	36.330	36.330	35.600	35.940	29.268	2,989,306
2023-04-18	36.200	36.500	35.410	36.330	29.586	5,715,660
2023-04-17	37.400	37.400	36.100	36.350	29.602	9,444,548
2023-04-14	38.130	38.330	37.100	37.400	30.457	4,216,762
2023-04-13	37.850	38.280	37.490	37.940	30.897	3,036,931
2023-04-12	37.860	38.700	37.600	37.890	30.856	4,208,944
2023-04-11	37.050	38.300	37.050	37.790	30.775	6,580,022
2023-04-10	37.630	37.740	36.490	37.300	30.376	4,452,466
2023-04-07	36.700	37.880	36.520	37.470	30.514	4,794,362
2023-04-06	36.330	37.540	36.330	36.700	29.887	8,168,313
2023-04-04	36.400	36.560	35.880	36.300	29.561	3,520,436
2023-04-03	37.240	37.280	35.880	36.540	29.757	6,331,570
2023-03-31	37.300	37.570	37.100	37.230	30.319	2,592,457
2023-03-30	37.120	37.370	36.700	37.300	30.376	2,652,019
2023-03-29	37.200	38.240	36.930	37.120	30.229	5,133,280
2023-03-28	35.500	37.390	35.490	37.010	30.140	7,716,034
2023-03-27	35.840	35.950	35.400	35.650	29.032	2,913,534
2023-03-24	36.000	36.350	35.630	35.830	29.179	2,942,907
2023-03-23	35.910	36.120	35.680	36.000	29.317	2,710,909
2023-03-22	36.810	37.180	35.800	36.000	29.317	4,943,565
2023-03-21	36.380	36.900	36.130	36.770	29.944	3,922,177
2023-03-20	36.250	36.500	35.390	36.380	29.627	4,404,750
2023-03-17	37.420	37.770	36.440	36.440	29.676	6,338,044
2023-03-16	37.070	37.550	36.700	37.200	30.294	3,729,024
2023-03-15	36.830	37.490	36.530	37.050	30.172	3,534,708
2023-03-14	37.230	37.470	36.300	36.610	29.814	3,780,550
2023-03-13	36.500	37.660	36.200	37.400	30.457	4,139,320
2023-03-10	36.920	37.100	36.000	36.580	29.789	4,063,552
2023-03-09	36.800	37.470	36.540	37.070	30.189	3,366,115
2023-03-08	36.600	37.200	36.450	36.810	29.977	2,790,276
2023-03-07	36.840	37.370	36.600	36.620	29.822	3,958,670
2023-03-06	37.450	37.740	36.800	37.000	30.131	4,424,421
2023-03-03	37.490	37.850	37.170	37.280	30.360	3,399,370
2023-03-02	38.500	38.500	37.500	37.620	30.636	2,627,043
2023-03-01	38.700	38.890	37.700	37.990	30.938	4,778,731
2023-02-28	37.650	38.640	37.600	38.600	31.435	4,753,692
2023-02-27	37.880	38.110	37.210	37.900	30.864	3,575,352
2023-02-24	37.350	38.260	37.350	37.880	30.848	3,911,949
2023-02-23	37.970	37.970	37.490	37.690	30.693	3,295,687
2023-02-22	37.550	38.400	37.310	37.980	30.930	4,685,404
2023-02-21	38.420	38.800	37.190	37.910	30.873	8,653,328
2023-02-20	38.170	38.900	37.500	38.610	31.443	9,873,172
2023-02-17	37.100	39.160	36.460	38.150	31.068	14,341,110
2023-02-16	39.010	40.290	37.170	37.400	30.457	26,228,839
2023-02-15	36.630	37.100	36.350	36.750	29.928	8,355,235
2023-02-14	35.980	36.650	35.810	36.650	29.847	7,755,130
2023-02-13	36.190	36.650	35.880	35.980	29.301	9,573,130
2023-02-10	36.050	36.430	35.590	36.200	29.480	6,382,094
2023-02-09	35.680	36.120	35.550	36.050	29.358	5,119,629
2023-02-08	36.080	36.390	35.500	35.680	29.057	5,220,583
2023-02-07	36.670	36.890	35.960	36.180	29.464	5,096,025
2023-02-06	36.810	36.990	36.260	36.680	29.871	6,219,973
2023-02-03	37.410	37.450	36.510	36.990	30.123	6,797,182

← NewerPage 15 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.