Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	38.000	38.500	37.370	38.180	25.448	3,349,818
2022-01-28	38.030	38.700	36.860	37.000	24.661	3,943,778
2022-01-27	39.510	39.510	37.870	38.050	25.361	4,096,810
2022-01-26	40.160	40.760	38.000	39.580	26.381	4,431,369
2022-01-25	41.000	41.800	39.980	40.100	26.727	3,972,155
2022-01-24	39.380	41.450	38.840	41.280	27.514	5,805,102
2022-01-21	40.900	41.000	39.300	39.500	26.327	6,223,482
2022-01-20	41.510	42.810	41.160	41.350	27.560	5,168,496
2022-01-19	41.200	42.650	40.680	41.980	27.980	5,296,724
2022-01-18	42.800	42.800	41.100	41.500	27.660	5,834,564
2022-01-17	42.260	43.400	41.330	42.850	28.560	7,821,142
2022-01-14	41.030	43.020	40.530	42.850	28.560	9,421,351
2022-01-13	41.400	42.900	40.830	41.040	27.354	6,860,291
2022-01-12	42.860	43.030	41.300	42.070	28.040	8,857,936
2022-01-11	44.230	44.230	42.660	43.190	28.787	6,952,347
2022-01-10	43.100	44.360	41.380	44.360	29.567	9,309,710
2022-01-07	43.190	44.210	42.500	43.080	28.714	10,673,616
2022-01-06	42.720	43.530	41.830	43.210	28.800	9,969,076
2022-01-05	44.060	44.370	42.700	43.000	28.660	10,246,200
2022-01-04	42.600	45.300	42.580	44.400	29.593	23,511,785
2021-12-31	39.290	42.470	39.050	42.110	28.067	19,666,834
2021-12-30	40.750	40.750	38.450	39.300	26.194	12,201,769
2021-12-29	41.100	42.650	39.830	40.000	26.661	20,512,113
2021-12-28	40.290	41.980	39.610	41.500	27.660	25,301,308
2021-12-27	36.530	40.060	36.530	40.060	26.701	18,043,225
2021-12-24	35.670	36.640	35.600	36.420	24.275	4,694,260
2021-12-23	36.220	36.260	35.500	35.720	23.808	3,292,218
2021-12-22	36.450	36.490	36.030	36.200	24.128	3,177,607
2021-12-21	36.050	36.860	35.710	36.250	24.161	3,928,573
2021-12-20	36.270	36.380	35.620	35.900	23.928	4,651,079
2021-12-17	36.200	36.670	35.800	35.990	23.988	4,214,508
2021-12-16	36.410	36.610	35.650	36.380	24.248	6,607,015
2021-12-15	38.020	38.610	36.530	36.610	24.401	9,649,637
2021-12-14	38.000	38.900	37.800	38.550	25.694	5,131,163
2021-12-13	38.190	39.300	37.600	38.200	25.461	7,228,827
2021-12-10	37.970	38.490	37.520	38.250	25.494	7,164,812
2021-12-09	36.300	38.330	36.190	38.030	25.348	12,589,034
2021-12-08	36.640	36.730	35.620	36.480	24.314	6,537,254
2021-12-07	34.750	36.680	34.680	36.470	24.308	11,019,673
2021-12-06	34.000	34.740	33.760	34.640	23.088	6,039,681
2021-12-03	34.450	34.580	33.120	33.980	22.648	8,866,438
2021-12-02	35.020	35.190	34.590	34.660	23.101	4,170,075
2021-12-01	35.260	35.450	34.900	34.970	23.308	5,066,651
2021-11-30	35.400	35.670	35.070	35.260	23.501	3,560,719
2021-11-29	35.930	36.400	35.000	35.390	23.588	7,118,245
2021-11-26	36.180	36.600	35.780	35.950	23.961	4,556,704
2021-11-25	36.310	37.050	36.140	36.530	24.348	5,033,046
2021-11-24	35.690	36.350	35.510	36.350	24.228	5,696,696
2021-11-23	35.450	35.940	35.160	35.680	23.781	6,450,439
2021-11-22	36.200	36.330	35.450	35.560	23.701	8,010,469
2021-11-19	36.650	36.650	35.480	36.100	24.061	7,716,179
2021-11-18	36.890	36.950	36.030	36.650	24.428	5,801,582
2021-11-17	37.780	37.900	36.640	36.840	24.554	6,922,437
2021-11-16	37.930	38.400	37.600	37.750	25.161	3,929,955
2021-11-15	38.010	38.390	37.500	37.780	25.181	4,687,454
2021-11-12	39.050	39.190	37.290	37.510	25.001	8,796,860
2021-11-11	38.700	39.290	38.560	39.050	26.027	3,195,482
2021-11-10	38.890	39.450	38.330	38.970	25.974	4,258,419
2021-11-09	38.360	39.470	38.000	38.930	25.947	3,067,416
2021-11-08	39.500	39.500	38.080	38.360	25.568	4,107,237

← NewerPage 20 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.