Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.000	28.880	27.810	28.390	18.922	5,568,847
2022-05-06	27.980	28.880	27.500	28.860	19.236	6,766,685
2022-05-05	26.500	29.040	25.810	28.800	19.196	15,129,433
2022-04-29	24.550	26.840	24.400	26.400	17.596	15,161,479
2022-04-28	25.240	25.330	24.390	24.560	16.370	9,053,693
2022-04-27	23.600	24.120	22.900	23.980	15.983	8,178,383
2022-04-26	23.800	24.580	23.310	23.720	15.810	6,557,508
2022-04-25	25.600	25.880	23.750	23.780	15.850	7,692,383
2022-04-22	26.260	26.450	25.200	26.030	17.349	6,650,220
2022-04-21	27.190	27.850	26.120	26.460	17.636	5,757,994
2022-04-20	27.360	28.100	27.000	27.340	18.223	4,548,147
2022-04-19	27.500	27.900	27.100	27.320	18.209	2,737,186
2022-04-18	27.500	27.590	26.900	27.490	18.323	2,086,128
2022-04-15	27.840	28.100	27.510	27.660	18.436	2,476,323
2022-04-14	28.070	28.350	27.800	28.170	18.776	2,509,407
2022-04-13	28.160	28.390	27.850	27.890	18.589	3,027,196
2022-04-12	27.690	28.640	27.180	28.620	19.076	4,809,801
2022-04-11	28.600	28.720	27.300	27.750	18.496	4,977,394
2022-04-08	29.290	29.400	28.580	28.600	19.062	4,304,085
2022-04-07	30.300	30.300	29.300	29.330	19.549	3,117,764
2022-04-06	29.970	30.590	29.670	30.280	20.182	4,218,415
2022-04-01	29.760	30.000	29.060	29.980	19.982	4,231,131
2022-03-31	30.200	31.480	29.910	29.940	19.956	9,427,582
2022-03-30	30.130	30.650	29.880	30.300	20.195	5,418,161
2022-03-29	30.570	30.590	29.840	29.860	19.902	3,785,025
2022-03-28	31.020	31.020	30.090	30.270	20.175	4,347,672
2022-03-25	31.440	31.840	31.040	31.100	20.729	3,544,953
2022-03-24	31.700	31.990	31.250	31.760	21.169	2,794,728
2022-03-23	31.800	32.250	31.330	32.030	21.349	3,181,806
2022-03-22	32.550	32.840	31.600	31.880	21.249	4,224,407
2022-03-21	31.530	33.450	31.360	32.580	21.715	8,971,485
2022-03-18	31.540	31.930	30.950	31.360	20.902	5,274,766
2022-03-17	31.650	32.470	31.270	31.800	21.195	9,026,177
2022-03-16	30.680	31.690	28.510	31.350	20.895	12,779,320
2022-03-15	33.000	33.000	30.690	30.690	20.455	13,926,611
2022-03-14	36.290	36.500	33.700	34.100	22.728	21,738,664
2022-03-11	30.410	34.010	30.120	33.940	22.622	13,381,731
2022-03-10	32.020	32.500	30.810	30.920	20.609	8,092,903
2022-03-09	32.000	32.290	30.360	31.320	20.875	5,244,351
2022-03-08	33.560	33.750	31.880	31.950	21.295	6,183,218
2022-03-07	35.310	35.310	33.450	33.560	22.368	7,322,117
2022-03-04	35.020	35.960	34.880	35.380	23.581	4,393,321
2022-03-03	35.010	35.450	34.800	35.190	23.455	3,660,759
2022-03-02	35.280	35.320	34.650	34.990	23.321	4,112,088
2022-03-01	35.580	36.050	34.720	35.270	23.508	3,871,720
2022-02-28	36.050	36.390	35.460	35.590	23.721	4,730,928
2022-02-25	36.390	36.950	36.060	36.350	24.228	2,797,344
2022-02-24	36.690	37.770	35.610	36.080	24.048	5,363,940
2022-02-23	36.170	36.940	36.030	36.760	24.501	2,728,775
2022-02-22	36.640	36.640	35.850	36.020	24.008	2,827,581
2022-02-21	36.890	37.000	36.340	36.750	24.494	2,984,114
2022-02-18	36.850	37.370	36.710	36.960	24.634	2,229,331
2022-02-17	37.800	37.980	37.180	37.220	24.808	2,682,684
2022-02-16	37.520	38.090	37.160	38.050	25.361	4,599,273
2022-02-15	36.000	37.840	35.820	37.720	25.141	6,068,383
2022-02-14	36.450	36.980	35.750	36.370	24.241	3,713,855
2022-02-11	38.000	38.300	36.390	36.440	24.288	5,547,905
2022-02-10	37.920	38.610	37.260	38.430	25.614	4,629,991
2022-02-09	38.750	38.770	37.470	37.910	25.268	5,351,852
2022-02-08	38.190	39.270	37.810	38.560	25.701	3,930,235

← NewerPage 19 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.