Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.430	18.990	18.370	18.820	18.820	10,137,860
2026-07-17	18.910	19.210	18.520	18.570	18.570	9,652,935
2026-07-16	19.060	19.380	18.850	19.250	19.250	10,880,532
2026-07-15	18.800	19.960	18.800	19.250	19.250	17,979,224
2026-07-14	18.100	19.800	17.900	19.680	19.680	19,782,719
2026-07-13	17.720	18.180	17.580	18.080	18.080	8,920,661
2026-07-10	17.540	17.950	17.400	17.650	17.650	7,824,491
2026-07-09	17.640	17.960	17.360	17.650	17.650	7,836,718
2026-07-08	17.480	18.260	17.110	17.810	17.810	10,028,106
2026-07-07	17.280	17.720	16.830	17.480	17.480	9,084,721
2026-07-06	17.030	17.280	16.640	17.200	17.200	8,223,188
2026-07-03	16.410	17.200	16.290	17.050	17.050	9,861,832
2026-07-02	16.200	16.440	15.800	16.290	16.290	8,726,474
2026-07-01	15.110	16.280	14.810	16.150	16.150	13,120,235
2026-06-30	15.420	15.500	14.800	15.030	15.030	6,234,096
2026-06-29	14.800	15.660	14.390	15.480	15.480	7,845,858
2026-06-26	15.410	15.550	14.800	14.800	14.800	5,899,724
2026-06-25	15.910	16.100	15.540	15.920	15.430	5,420,345
2026-06-24	15.910	16.220	15.800	15.910	15.420	4,286,492
2026-06-23	15.790	16.290	15.730	15.990	15.498	4,996,489
2026-06-22	16.150	16.180	15.540	15.870	15.382	5,483,193
2026-06-18	15.940	16.250	15.830	16.150	16.150	5,794,947
2026-06-17	16.530	16.610	15.970	16.070	16.070	5,294,374
2026-06-16	16.830	16.830	16.360	16.590	16.590	4,777,290
2026-06-15	17.140	17.400	16.600	16.680	16.680	7,860,601
2026-06-12	16.450	17.230	16.320	17.180	17.180	8,491,177
2026-06-11	16.440	16.540	16.100	16.450	16.450	5,182,573
2026-06-10	15.880	16.490	15.680	16.450	16.450	6,503,179
2026-06-09	15.780	16.250	15.580	15.840	15.840	5,742,741
2026-06-08	15.990	16.050	15.570	15.790	15.790	6,087,934
2026-06-05	16.190	16.390	15.880	15.930	15.930	6,286,822
2026-06-04	16.180	16.330	15.950	16.080	16.080	4,156,636
2026-06-03	16.850	16.850	16.110	16.190	16.190	7,676,176
2026-06-02	16.630	17.100	16.570	16.670	16.670	8,908,470
2026-06-01	16.340	16.890	16.330	16.630	16.630	10,572,626
2026-05-29	16.250	16.680	16.230	16.500	16.500	4,862,903
2026-05-28	16.510	16.630	16.080	16.250	16.250	3,916,222
2026-05-27	16.890	16.990	15.340	16.560	16.560	5,531,710
2026-05-26	16.900	17.100	16.850	17.040	17.040	3,638,400
2026-05-25	17.280	17.300	16.780	16.950	16.950	6,196,490
2026-05-22	17.450	17.750	17.260	17.280	17.280	4,803,984
2026-05-21	17.650	18.350	17.410	17.410	17.410	5,705,668
2026-05-20	17.780	18.050	17.680	17.920	17.920	5,124,837
2026-05-19	17.660	17.910	17.500	17.790	17.790	6,756,700
2026-05-18	18.810	18.820	17.140	17.790	17.790	20,695,292
2026-05-15	18.780	18.880	18.650	18.810	18.810	4,642,246
2026-05-14	18.730	18.860	18.480	18.770	18.770	4,424,577
2026-05-13	18.780	18.880	18.600	18.750	18.750	3,544,871
2026-05-12	18.580	18.840	18.520	18.760	18.760	4,022,275
2026-05-11	18.580	18.910	18.300	18.800	18.800	6,931,351
2026-05-08	18.480	18.890	18.320	18.550	18.550	6,467,625
2026-05-07	18.760	19.350	18.450	18.490	18.490	7,171,675
2026-05-06	18.700	19.010	18.470	18.670	18.670	10,008,728
2026-04-30	19.150	19.330	18.680	18.720	18.720	6,447,039
2026-04-29	18.890	19.440	18.780	19.350	19.350	9,934,971
2026-04-28	18.540	19.020	18.430	18.750	18.750	6,931,062
2026-04-27	18.190	18.740	18.010	18.600	18.600	10,851,188
2026-04-24	18.190	18.360	17.400	18.190	18.190	11,571,265
2026-04-23	17.800	18.180	17.680	17.980	17.980	9,819,928
2026-04-22	17.700	17.790	17.560	17.790	17.790	3,018,579

← NewerPage 2 of 21 · 1,213 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.