Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.670	19.200	18.590	18.920	18.920	8,712,788
2025-10-21	18.390	19.020	18.210	18.670	18.670	15,678,519
2025-10-20	17.550	18.450	17.460	18.390	18.390	13,814,603
2025-10-17	17.280	17.570	17.270	17.500	17.500	5,345,302
2025-10-16	17.070	17.700	17.000	17.310	17.310	9,679,869
2025-10-15	16.800	17.200	16.730	17.120	17.120	4,781,259
2025-10-14	16.750	16.970	16.600	16.810	16.810	7,521,418
2025-10-13	16.500	16.790	16.430	16.620	16.620	5,288,019
2025-10-10	16.530	16.800	16.400	16.720	16.720	5,538,449
2025-10-09	16.570	16.650	16.310	16.610	16.610	5,633,899
2025-09-30	16.710	16.710	16.460	16.490	16.490	5,722,257
2025-09-29	17.110	17.110	16.650	16.720	16.720	8,567,936
2025-09-26	17.110	17.180	16.810	17.110	17.110	4,625,246
2025-09-25	17.160	17.570	17.100	17.110	17.110	6,901,692
2025-09-24	17.010	17.650	17.010	17.210	17.210	7,943,839
2025-09-23	16.980	17.190	16.810	17.110	17.110	5,999,764
2025-09-22	17.390	17.400	16.950	16.960	16.960	6,509,647
2025-09-19	17.300	17.440	17.110	17.340	17.340	6,072,696
2025-09-18	17.660	17.760	17.250	17.370	17.370	8,985,583
2025-09-17	17.240	17.690	17.240	17.660	17.660	7,219,655
2025-09-16	17.300	17.390	17.130	17.220	17.220	3,839,937
2025-09-15	17.420	17.490	17.110	17.290	17.290	6,491,370
2025-09-12	17.540	17.690	17.310	17.380	17.380	6,633,509
2025-09-11	17.300	17.650	16.930	17.550	17.550	9,076,567
2025-09-10	17.780	17.790	17.220	17.300	17.300	7,719,759
2025-09-09	17.760	17.890	17.540	17.720	17.720	7,815,290
2025-09-08	17.170	17.850	17.130	17.700	17.700	13,912,541
2025-09-05	17.130	17.190	16.730	17.170	17.170	6,952,074
2025-09-04	16.940	17.300	16.850	17.100	17.100	8,872,552
2025-09-03	17.230	17.420	16.900	16.930	16.930	7,401,895
2025-09-02	16.950	17.290	16.800	17.240	17.240	11,583,088
2025-09-01	16.870	17.090	16.770	16.930	16.930	9,976,067
2025-08-29	17.250	17.470	16.800	16.860	16.860	13,993,327
2025-08-28	16.750	17.130	16.710	17.130	17.130	8,013,630
2025-08-27	17.250	17.360	16.750	16.750	16.750	11,187,664
2025-08-26	17.110	17.270	17.050	17.150	17.150	6,023,723
2025-08-25	17.250	17.300	17.030	17.110	17.110	6,962,743
2025-08-22	17.270	17.350	17.060	17.290	17.290	5,887,355
2025-08-21	17.250	17.460	17.190	17.270	17.270	7,367,526
2025-08-20	17.160	17.230	17.010	17.180	17.180	4,276,500
2025-08-19	17.140	17.440	17.100	17.140	17.140	5,967,210
2025-08-18	17.040	17.260	16.970	17.130	17.130	5,713,062
2025-08-15	16.980	17.070	16.840	17.040	17.040	3,318,450
2025-08-14	17.230	17.330	16.850	16.880	16.880	5,248,102
2025-08-13	17.330	17.350	16.970	17.310	17.310	6,817,703
2025-08-12	17.430	17.660	17.250	17.280	17.280	5,440,487
2025-08-11	17.590	17.600	17.320	17.420	17.420	4,457,259
2025-08-08	17.480	17.640	17.370	17.590	17.590	3,378,420
2025-08-07	17.610	17.780	17.460	17.490	17.490	3,470,134
2025-08-06	17.770	17.800	17.500	17.630	17.630	3,900,967
2025-08-05	17.600	17.800	17.510	17.800	17.800	4,524,790
2025-08-04	17.330	17.600	17.200	17.580	17.580	4,669,452
2025-08-01	17.300	17.640	17.230	17.420	17.420	4,040,835
2025-07-31	17.770	17.770	17.250	17.310	17.310	5,019,888
2025-07-30	17.340	17.850	17.250	17.780	17.780	7,820,508
2025-07-29	17.170	17.410	17.030	17.400	17.400	5,003,060
2025-07-28	17.150	17.620	17.140	17.170	17.170	8,224,556
2025-07-25	17.400	17.490	17.160	17.190	17.190	5,075,209
2025-07-24	17.100	17.440	16.850	17.400	17.400	8,061,669
2025-07-23	16.860	17.340	16.850	17.090	17.090	8,539,187

← NewerPage 5 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.