Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.510	17.880	17.510	17.770	17.770	4,335,788
2026-04-20	17.440	17.750	17.050	17.530	17.530	5,170,167
2026-04-17	17.670	17.670	17.230	17.390	17.390	2,747,615
2026-04-16	17.460	17.590	17.280	17.520	17.520	4,211,686
2026-04-15	17.180	17.530	17.120	17.450	17.450	6,309,869
2026-04-14	17.260	17.340	16.860	17.060	17.060	5,643,946
2026-04-13	17.590	17.750	17.200	17.250	17.250	4,657,703
2026-04-10	17.410	17.870	17.410	17.760	17.760	3,504,211
2026-04-09	17.600	17.820	17.360	17.420	17.420	3,615,344
2026-04-08	18.190	18.210	17.710	17.850	17.850	5,394,320
2026-04-07	17.700	17.810	17.410	17.660	17.660	3,316,480
2026-04-03	17.980	18.020	17.660	17.830	17.830	3,121,600
2026-04-02	18.250	18.400	17.900	17.950	17.950	5,156,608
2026-04-01	17.910	18.440	17.820	18.200	18.200	6,988,828
2026-03-31	17.650	18.020	17.630	17.780	17.780	3,978,178
2026-03-30	17.400	17.850	17.400	17.580	17.580	4,242,132
2026-03-27	17.300	17.630	17.250	17.560	17.560	3,885,011
2026-03-26	17.600	17.790	17.370	17.440	17.440	2,810,104
2026-03-25	17.270	17.580	17.170	17.560	17.560	3,394,190
2026-03-24	17.230	17.350	16.920	17.270	17.270	3,973,337
2026-03-23	17.900	17.900	16.780	16.980	16.980	7,793,747
2026-03-20	18.220	18.460	18.050	18.110	18.110	3,973,792
2026-03-19	18.530	18.800	18.100	18.200	18.200	4,773,607
2026-03-18	18.820	18.960	18.540	18.750	18.750	4,157,643
2026-03-17	18.840	19.090	18.840	18.900	18.900	4,232,431
2026-03-16	18.980	19.130	18.720	18.930	18.930	4,221,185
2026-03-13	19.290	19.460	19.050	19.070	19.070	3,471,188
2026-03-12	19.340	19.520	19.160	19.200	19.200	3,539,765
2026-03-11	19.290	19.400	19.020	19.330	19.330	4,318,709
2026-03-10	19.570	19.700	19.080	19.290	19.290	6,163,839
2026-03-09	19.690	19.700	19.200	19.450	19.450	4,507,785
2026-03-06	19.670	19.920	19.550	19.820	19.820	3,305,358
2026-03-05	19.530	19.840	19.380	19.670	19.670	4,708,722
2026-03-04	19.560	19.740	19.360	19.410	19.410	4,450,636
2026-03-03	19.500	20.030	19.360	19.780	19.780	6,466,809
2026-03-02	19.370	19.740	19.200	19.680	19.680	6,898,792
2026-02-27	19.630	19.780	19.360	19.580	19.580	3,765,540
2026-02-26	19.710	19.730	19.300	19.600	19.600	4,462,946
2026-02-25	19.550	19.820	19.380	19.710	19.710	4,295,954
2026-02-24	19.200	19.700	19.170	19.470	19.470	6,079,151
2026-02-13	19.550	19.990	19.170	19.220	19.220	6,004,543
2026-02-12	19.360	19.580	19.240	19.500	19.500	4,415,347
2026-02-11	19.660	19.660	19.300	19.390	19.390	3,844,923
2026-02-10	19.750	19.770	19.470	19.550	19.550	4,084,417
2026-02-09	19.740	19.890	19.540	19.630	19.630	4,316,298
2026-02-06	19.920	20.160	19.600	19.640	19.640	6,090,612
2026-02-05	19.900	20.220	19.700	19.900	19.900	5,547,858
2026-02-04	19.250	19.940	19.110	19.880	19.880	8,211,928
2026-02-03	19.180	19.590	19.120	19.250	19.250	6,422,081
2026-02-02	20.190	20.280	18.960	19.050	19.050	12,102,608
2026-01-30	20.150	20.760	19.880	20.000	20.000	6,685,254
2026-01-29	19.870	20.480	19.690	20.250	20.250	8,414,335
2026-01-28	19.940	20.240	19.730	19.800	19.800	7,881,378
2026-01-27	20.720	20.790	19.830	19.940	19.940	9,462,193
2026-01-26	20.890	21.130	20.600	20.720	20.720	11,776,114
2026-01-23	21.000	21.780	20.700	21.270	21.270	21,144,682
2026-01-22	19.590	20.040	19.450	19.900	19.900	4,663,298
2026-01-21	19.310	19.740	19.240	19.580	19.580	6,742,339
2026-01-20	19.830	19.830	19.120	19.430	19.430	8,138,456
2026-01-19	19.040	19.990	18.900	19.830	19.830	13,070,120

← NewerPage 3 of 21 · 1,216 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.