Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	34.140	34.140	32.220	32.570	26.524	8,105,193
2022-08-01	32.160	34.260	31.440	34.110	27.778	7,086,301
2022-07-29	32.650	32.700	31.800	32.220	26.239	4,958,493
2022-07-28	31.300	32.700	31.200	32.310	26.312	6,929,854
2022-07-27	29.980	31.750	29.720	31.190	25.400	5,578,574
2022-07-26	29.840	30.020	29.400	30.020	24.447	3,407,625
2022-07-25	30.230	30.750	29.600	29.650	24.146	5,963,253
2022-07-22	31.320	31.630	30.140	30.250	24.635	5,239,765
2022-07-21	31.430	31.740	31.000	31.510	25.661	4,243,798
2022-07-20	30.400	31.430	30.000	31.150	25.367	7,461,619
2022-07-19	31.330	31.420	29.900	30.290	24.667	7,614,481
2022-07-18	30.790	31.610	29.000	31.490	25.644	4,642,795
2022-07-15	31.620	31.770	30.890	30.930	25.188	3,387,016
2022-07-14	30.980	31.880	30.700	31.500	25.653	2,673,279
2022-07-13	31.600	31.990	30.700	31.060	25.294	4,197,325
2022-07-12	31.600	32.500	31.120	31.900	25.978	6,010,638
2022-07-11	31.280	32.110	30.710	31.670	25.791	3,664,492
2022-07-08	31.000	31.840	31.000	31.110	25.335	2,009,839
2022-07-07	32.040	32.350	31.000	31.450	25.612	4,749,376
2022-07-06	31.880	32.820	31.250	32.460	26.434	7,250,418
2022-07-05	32.600	32.850	31.290	31.810	25.905	5,308,828
2022-07-04	30.890	32.680	30.320	32.340	26.337	8,112,271
2022-07-01	31.560	32.110	30.680	30.890	25.156	3,645,326
2022-06-30	30.990	31.830	30.530	31.300	25.490	5,517,436
2022-06-29	30.000	31.600	29.700	30.790	25.074	7,136,755
2022-06-28	30.710	30.710	29.650	30.060	24.480	5,508,864
2022-06-27	30.500	31.560	30.250	30.710	25.009	5,828,438
2022-06-24	29.760	31.330	29.600	30.870	25.139	7,989,404
2022-06-23	29.820	30.770	28.300	30.340	24.708	16,872,890
2022-06-22	28.550	30.820	28.250	30.330	24.700	20,178,763
2022-06-21	27.530	28.050	27.080	28.020	22.819	7,174,540
2022-06-20	27.090	27.900	27.000	27.310	22.240	5,091,120
2022-06-17	27.470	27.470	26.550	27.220	22.167	5,819,535
2022-06-16	27.410	28.000	27.220	27.600	22.476	5,148,609
2022-06-15	27.790	27.990	27.160	27.400	22.314	5,327,005
2022-06-14	27.800	27.800	27.110	27.800	22.639	4,890,747
2022-06-13	27.580	28.640	26.850	28.500	23.209	6,715,322
2022-06-10	31.860	33.590	31.700	33.590	22.388	10,317,479
2022-06-09	32.700	32.870	31.800	32.330	21.548	5,453,835
2022-06-08	33.360	33.370	32.320	32.900	21.928	4,768,999
2022-06-07	33.550	35.350	33.120	33.360	22.235	7,189,125
2022-06-06	32.390	33.690	31.900	33.530	22.348	6,745,497
2022-06-02	32.600	32.600	31.820	32.400	21.595	3,884,155
2022-06-01	32.800	33.280	32.100	32.650	21.762	4,629,578
2022-05-31	32.940	33.020	32.170	32.850	21.895	6,842,185
2022-05-30	33.150	34.060	32.400	32.940	21.955	6,365,154
2022-05-27	32.530	33.510	31.700	33.250	22.162	12,293,730
2022-05-26	31.340	33.760	31.120	32.530	21.682	23,665,030
2022-05-25	28.600	31.480	28.200	31.480	20.982	14,601,133
2022-05-24	28.770	29.100	28.460	28.620	19.076	5,746,410
2022-05-23	28.190	28.800	27.800	28.770	19.176	4,613,682
2022-05-20	27.690	28.480	27.610	28.300	18.862	3,787,562
2022-05-19	26.820	27.680	26.690	27.650	18.429	3,485,010
2022-05-18	28.550	28.820	27.430	27.820	18.542	8,652,350
2022-05-17	28.510	28.960	28.110	28.960	19.302	3,939,190
2022-05-16	28.960	29.090	28.320	28.660	19.102	3,452,778
2022-05-13	28.930	29.200	28.280	28.600	19.062	3,768,776
2022-05-12	27.760	29.230	27.510	28.800	19.196	6,474,029
2022-05-11	28.250	28.760	27.700	28.180	18.782	6,473,374
2022-05-10	27.800	28.480	27.400	28.180	18.782	5,247,272

← NewerPage 18 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.