Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.780	19.080	18.680	19.000	19.000	6,816,213
2026-01-15	18.580	18.940	18.580	18.750	18.750	4,751,052
2026-01-14	18.560	18.990	18.400	18.740	18.740	9,811,484
2026-01-13	18.400	18.800	18.400	18.530	18.530	5,955,528
2026-01-12	18.580	18.600	18.290	18.540	18.540	6,448,246
2026-01-09	18.150	18.490	18.020	18.380	18.380	7,495,395
2026-01-08	18.110	18.490	18.080	18.140	18.140	8,221,306
2026-01-07	18.040	18.300	17.980	18.120	18.120	6,916,031
2026-01-06	17.760	18.050	17.640	18.040	18.040	6,995,462
2026-01-05	17.590	17.860	17.410	17.760	17.760	8,513,907
2025-12-31	17.730	17.820	17.550	17.620	17.620	3,398,465
2025-12-30	17.630	17.760	17.510	17.730	17.730	3,898,410
2025-12-29	18.120	18.120	17.600	17.600	17.600	6,388,298
2025-12-26	18.050	18.180	17.960	18.120	18.120	3,892,188
2025-12-25	18.040	18.140	17.930	18.050	18.050	3,683,635
2025-12-24	17.800	18.030	17.750	17.970	17.970	4,662,640
2025-12-23	18.110	18.160	17.810	17.920	17.920	5,543,298
2025-12-22	18.450	18.450	18.010	18.080	18.080	5,282,801
2025-12-19	18.370	18.570	18.020	18.450	18.450	8,291,538
2025-12-18	17.660	18.310	17.570	18.250	18.250	12,625,647
2025-12-17	17.340	17.740	17.250	17.690	17.690	6,074,146
2025-12-16	17.350	17.560	17.210	17.360	17.360	4,745,221
2025-12-15	17.200	17.760	17.130	17.350	17.350	7,159,117
2025-12-12	17.200	17.310	17.100	17.270	17.270	5,599,218
2025-12-11	17.530	17.530	17.170	17.200	17.200	3,461,676
2025-12-10	17.500	17.560	17.290	17.450	17.450	3,902,320
2025-12-09	17.480	17.690	17.380	17.440	17.440	4,829,540
2025-12-08	18.010	18.030	17.470	17.470	17.470	8,778,970
2025-12-05	17.910	17.990	17.650	17.830	17.830	4,424,674
2025-12-04	18.160	18.210	17.900	17.920	17.920	4,089,068
2025-12-03	18.030	18.340	17.890	18.190	18.190	6,899,079
2025-12-02	18.280	18.590	17.820	18.020	18.020	9,666,029
2025-12-01	17.670	18.300	17.510	18.280	18.280	9,626,757
2025-11-28	17.700	17.790	17.540	17.670	17.670	4,690,773
2025-11-27	17.660	17.960	17.620	17.690	17.690	5,169,097
2025-11-26	17.840	18.090	17.770	17.790	17.790	4,690,772
2025-11-25	17.590	18.000	17.460	17.790	17.790	6,046,811
2025-11-24	17.550	17.790	17.460	17.550	17.550	5,338,568
2025-11-21	17.690	17.850	17.450	17.570	17.570	6,218,890
2025-11-20	18.120	18.190	17.620	17.690	17.690	5,911,817
2025-11-19	18.060	18.250	17.970	18.090	18.090	7,328,608
2025-11-18	18.240	18.490	17.910	18.060	18.060	7,175,413
2025-11-17	18.510	18.590	17.920	18.160	18.160	12,443,508
2025-11-14	18.770	19.300	18.530	18.610	18.610	12,034,919
2025-11-13	19.200	19.250	18.700	18.850	18.850	14,724,137
2025-11-12	18.620	19.960	18.510	19.410	19.410	18,447,566
2025-11-11	18.600	18.680	18.170	18.630	18.630	7,679,862
2025-11-10	18.280	18.930	17.800	18.650	18.650	10,031,220
2025-11-07	18.030	18.500	17.980	18.290	18.290	5,920,199
2025-11-06	18.130	18.190	17.830	18.020	18.020	5,268,894
2025-11-05	18.290	18.580	18.150	18.500	18.500	6,208,227
2025-11-04	18.150	18.620	18.070	18.290	18.290	9,221,690
2025-11-03	18.330	18.380	18.050	18.150	18.150	7,446,752
2025-10-31	18.430	18.640	18.160	18.280	18.280	5,226,229
2025-10-30	18.500	18.940	18.030	18.250	18.250	8,645,649
2025-10-29	18.200	18.240	17.890	18.170	18.170	4,260,192
2025-10-28	18.400	18.570	17.960	18.240	18.240	6,249,137
2025-10-27	18.440	18.680	18.260	18.400	18.400	9,919,775
2025-10-24	19.250	19.280	18.560	18.680	18.680	10,765,750
2025-10-23	18.900	19.350	18.770	19.200	19.200	10,739,455

← NewerPage 4 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.