Dashenlin Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 39.500 | 39.500 | 38.080 | 38.360 | 25.568 | 4,107,237 |
| 2021-11-05 | 39.680 | 39.950 | 39.020 | 39.580 | 26.381 | 3,384,554 |
| 2021-11-04 | 38.740 | 39.670 | 38.070 | 39.510 | 26.334 | 4,835,786 |
| 2021-11-03 | 37.170 | 39.800 | 37.090 | 38.750 | 25.827 | 6,401,079 |
| 2021-11-02 | 37.770 | 38.770 | 36.820 | 37.000 | 24.661 | 4,911,733 |
| 2021-11-01 | 35.360 | 38.000 | 34.820 | 37.960 | 25.301 | 7,855,004 |
| 2021-10-29 | 36.800 | 36.800 | 34.100 | 35.370 | 23.575 | 10,027,368 |
| 2021-10-28 | 36.910 | 37.500 | 36.910 | 36.910 | 24.601 | 4,376,304 |
| 2021-10-27 | 41.970 | 41.970 | 41.000 | 41.010 | 27.334 | 2,860,009 |
| 2021-10-26 | 41.910 | 42.240 | 40.880 | 41.970 | 27.974 | 3,757,770 |
| 2021-10-25 | 42.900 | 43.450 | 41.600 | 41.980 | 27.980 | 5,203,676 |
| 2021-10-22 | 42.530 | 43.080 | 42.100 | 42.900 | 28.594 | 3,971,305 |
| 2021-10-21 | 43.530 | 43.530 | 42.200 | 42.470 | 28.307 | 3,324,515 |
| 2021-10-20 | 44.310 | 44.520 | 42.680 | 43.100 | 28.727 | 4,052,273 |
| 2021-10-19 | 44.190 | 44.580 | 43.830 | 44.280 | 29.513 | 3,261,667 |
| 2021-10-18 | 45.790 | 45.790 | 44.110 | 44.190 | 29.453 | 4,554,362 |
| 2021-10-15 | 47.270 | 47.270 | 45.380 | 46.120 | 30.740 | 5,312,293 |
| 2021-10-14 | 48.050 | 48.050 | 46.300 | 46.730 | 31.146 | 5,155,876 |
← NewerPage 21 of 21 · 1,218 trading days
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.