Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	36.130	38.880	35.430	37.860	30.832	10,574,916
2022-11-01	36.450	37.200	35.260	36.160	29.447	6,988,942
2022-10-31	36.440	37.050	35.820	36.450	29.684	6,521,803
2022-10-28	37.160	37.990	36.000	36.270	29.537	5,472,712
2022-10-27	37.090	37.890	36.180	37.230	30.319	4,478,230
2022-10-26	35.970	37.350	35.830	37.040	30.164	7,369,628
2022-10-25	36.500	37.670	35.700	36.010	29.325	6,100,080
2022-10-24	37.000	37.980	36.220	36.600	29.806	5,813,767
2022-10-21	36.610	37.500	36.350	37.200	30.294	5,848,273
2022-10-20	35.250	38.120	35.000	36.960	30.099	8,995,290
2022-10-19	35.530	35.790	34.600	35.210	28.674	6,190,204
2022-10-18	34.900	36.320	34.100	35.540	28.943	7,789,555
2022-10-17	33.350	34.900	33.100	34.590	28.169	6,878,410
2022-10-14	31.880	34.000	31.880	33.350	27.159	7,697,871
2022-10-13	31.560	32.200	31.140	31.770	25.872	3,731,667
2022-10-12	30.050	31.230	29.650	31.110	25.335	5,370,211
2022-10-11	30.650	30.920	29.800	30.000	24.431	6,300,417
2022-10-10	30.280	31.680	30.190	30.600	24.920	8,145,300
2022-09-30	30.540	30.990	30.120	30.300	24.675	3,222,338
2022-09-29	30.220	31.410	29.630	30.670	24.977	5,056,189
2022-09-28	30.200	30.420	29.630	29.920	24.366	2,864,209
2022-09-27	28.470	30.310	28.440	30.000	24.431	6,623,662
2022-09-26	28.590	29.300	28.420	28.660	23.340	4,193,817
2022-09-23	28.120	29.450	27.960	28.750	23.413	5,626,274
2022-09-22	28.380	28.680	28.040	28.280	23.030	2,843,487
2022-09-21	29.600	29.670	28.520	28.710	23.380	4,185,481
2022-09-20	30.170	30.450	29.320	29.590	24.097	5,021,758
2022-09-19	30.350	31.000	29.830	30.250	24.635	5,462,986
2022-09-16	31.670	32.080	30.330	30.400	24.757	4,288,686
2022-09-15	31.920	32.820	31.370	31.780	25.881	5,453,593
2022-09-14	31.100	31.920	31.020	31.820	25.913	4,067,865
2022-09-13	32.160	32.560	31.610	31.680	25.799	3,762,039
2022-09-09	31.930	32.490	31.630	32.230	26.247	2,811,951
2022-09-08	32.210	32.210	31.480	31.630	25.758	2,469,565
2022-09-07	32.790	32.790	31.920	32.210	26.231	2,401,740
2022-09-06	32.280	32.850	31.520	32.700	26.630	3,815,595
2022-09-05	33.000	33.160	31.800	32.080	26.125	4,746,577
2022-09-02	33.810	34.260	32.790	33.200	27.037	4,977,030
2022-09-01	33.600	34.070	32.800	33.480	27.265	6,142,381
2022-08-31	32.920	33.960	32.600	33.380	27.184	6,752,212
2022-08-30	32.080	33.000	31.850	32.960	26.842	6,815,299
2022-08-29	31.000	32.350	30.530	32.080	26.125	6,283,150
2022-08-26	30.170	31.330	29.980	31.150	25.367	5,090,196
2022-08-25	29.680	30.000	29.370	29.910	24.358	1,852,369
2022-08-24	30.510	30.520	29.600	29.760	24.236	2,797,400
2022-08-23	30.230	31.080	30.110	30.370	24.732	3,046,908
2022-08-22	30.710	30.760	30.000	30.450	24.797	3,283,056
2022-08-19	29.560	31.280	29.500	30.710	25.009	6,003,752
2022-08-18	30.700	30.700	29.310	29.830	24.292	4,838,076
2022-08-17	30.300	30.870	30.070	30.730	25.025	3,345,315
2022-08-16	30.100	30.900	30.100	30.280	24.659	3,814,534
2022-08-15	30.330	30.660	30.010	30.350	24.716	1,945,258
2022-08-12	30.900	31.040	30.270	30.360	24.724	3,130,042
2022-08-11	30.920	31.250	30.440	31.090	25.319	4,073,574
2022-08-10	31.740	31.740	30.510	30.880	25.148	3,749,455
2022-08-09	31.920	31.990	31.310	31.670	25.791	2,743,321
2022-08-08	32.610	32.610	31.800	31.920	25.995	3,773,648
2022-08-05	31.900	32.690	31.600	32.570	26.524	3,912,914
2022-08-04	32.280	32.500	31.170	31.640	25.767	3,894,974
2022-08-03	32.380	33.600	31.880	31.900	25.978	6,509,791

← NewerPage 17 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.