Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	38.110	38.490	37.110	37.450	30.498	10,273,530
2023-02-01	38.000	38.320	37.700	38.160	31.076	5,820,992
2023-01-31	38.400	38.740	37.800	38.000	30.946	5,852,366
2023-01-30	39.580	39.850	38.230	38.390	31.264	8,149,108
2023-01-20	39.210	40.170	39.040	39.570	32.224	8,130,980
2023-01-19	40.300	40.920	38.620	39.030	31.785	13,926,534
2023-01-18	40.720	41.390	40.250	40.420	32.917	4,153,658
2023-01-17	41.000	41.590	40.650	41.000	33.389	4,802,746
2023-01-16	43.180	43.730	41.060	41.200	33.552	10,404,169
2023-01-13	43.000	43.400	42.510	43.190	35.172	3,742,402
2023-01-12	43.010	43.460	42.370	42.940	34.969	4,131,208
2023-01-11	43.950	44.000	43.250	43.400	35.343	2,960,182
2023-01-10	43.290	44.490	42.950	43.950	35.791	3,853,551
2023-01-09	43.180	44.000	42.880	43.270	35.238	4,025,331
2023-01-06	43.180	43.500	42.000	43.170	35.156	4,282,983
2023-01-05	44.000	44.100	42.850	43.290	35.254	6,733,657
2023-01-04	44.380	44.380	42.400	43.360	35.311	9,118,586
2023-01-03	39.600	43.560	39.600	43.560	35.474	16,099,950
2022-12-30	40.050	40.050	38.790	39.600	32.249	6,771,592
2022-12-29	37.820	40.950	37.820	40.050	32.615	12,450,132
2022-12-28	37.850	37.850	37.120	37.600	30.620	4,521,152
2022-12-27	38.300	38.450	37.060	37.790	30.775	5,061,500
2022-12-26	38.380	39.380	38.010	38.300	31.190	4,822,653
2022-12-23	37.270	38.970	37.270	38.300	31.190	4,881,775
2022-12-22	38.540	38.540	37.150	37.620	30.636	4,631,629
2022-12-21	37.650	38.580	37.500	38.030	30.970	5,372,541
2022-12-20	38.430	39.250	37.180	37.800	30.783	12,853,340
2022-12-19	42.040	42.480	38.460	38.880	31.663	15,194,860
2022-12-16	41.040	41.980	40.810	41.860	34.089	5,320,635
2022-12-15	41.160	42.280	41.000	41.500	33.796	7,499,307
2022-12-14	42.550	42.550	40.760	41.590	33.869	14,589,609
2022-12-13	45.520	45.530	42.260	42.730	34.798	12,534,945
2022-12-12	43.910	46.100	43.910	45.520	37.070	11,807,146
2022-12-09	43.770	44.590	42.880	43.900	35.751	5,407,509
2022-12-08	43.390	44.880	43.200	43.910	35.759	8,116,508
2022-12-07	42.830	43.860	42.030	43.380	35.327	8,681,742
2022-12-06	46.450	47.200	43.000	43.470	35.400	13,116,232
2022-12-05	45.160	47.360	44.720	46.460	37.835	16,516,958
2022-12-02	43.070	45.870	42.500	44.610	36.329	11,138,764
2022-12-01	45.110	46.430	41.070	43.700	35.588	20,588,698
2022-11-30	42.800	43.080	41.380	42.210	34.374	7,251,553
2022-11-29	40.850	43.080	40.000	42.780	34.839	8,828,996
2022-11-28	41.000	42.370	37.060	41.170	33.527	6,506,181
2022-11-25	42.030	42.030	40.680	41.180	33.536	3,565,827
2022-11-24	41.140	42.730	40.700	42.120	34.301	5,842,300
2022-11-23	42.580	42.970	40.200	41.210	33.560	9,109,131
2022-11-22	43.690	45.210	41.960	42.580	34.676	9,924,460
2022-11-21	43.500	44.360	41.010	43.800	35.669	10,462,249
2022-11-18	44.800	46.130	43.790	44.840	36.516	11,972,749
2022-11-17	42.490	45.880	42.360	45.380	36.956	12,783,061
2022-11-16	42.000	44.160	40.950	42.520	34.627	16,932,801
2022-11-15	41.630	42.600	40.500	42.160	34.334	28,717,497
2022-11-14	36.980	40.810	36.850	40.810	33.234	14,916,694
2022-11-11	37.510	39.000	36.690	37.100	30.213	9,472,977
2022-11-10	36.380	37.260	36.050	37.060	30.180	6,401,200
2022-11-09	35.600	37.500	35.210	36.500	29.724	5,711,385
2022-11-08	36.100	36.100	34.270	35.870	29.211	10,609,203
2022-11-07	38.750	39.110	36.150	36.350	29.602	9,544,006
2022-11-04	37.050	39.880	36.850	38.750	31.557	11,152,285
2022-11-03	37.380	37.450	36.000	36.880	30.034	9,784,128

← NewerPage 16 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.