Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.840	17.040	16.770	16.860	16.860	5,327,320
2025-07-21	16.990	17.040	16.690	16.850	16.850	6,848,960
2025-07-18	17.200	17.290	16.800	16.990	16.990	6,135,058
2025-07-17	17.310	17.390	17.130	17.200	17.200	3,044,461
2025-07-16	17.060	17.390	17.060	17.310	17.310	3,103,172
2025-07-15	17.290	17.550	17.100	17.110	17.110	5,500,190
2025-07-14	17.000	17.430	16.930	17.360	17.360	6,038,522
2025-07-11	17.280	17.390	16.950	16.980	16.980	5,271,176
2025-07-10	16.940	17.450	16.820	17.290	17.290	5,656,768
2025-07-09	17.040	17.100	16.860	16.950	16.950	3,556,104
2025-07-08	16.730	17.100	16.700	17.080	17.080	6,683,344
2025-07-07	16.720	16.940	16.610	16.820	16.820	4,326,166
2025-07-04	16.990	17.060	16.720	16.770	16.770	6,247,473
2025-07-03	16.660	17.160	16.560	16.960	16.960	7,742,530
2025-07-02	16.580	16.810	16.470	16.660	16.660	5,139,842
2025-07-01	16.260	16.720	16.160	16.560	16.560	7,374,940
2025-06-30	15.900	16.520	15.900	16.300	16.300	10,074,232
2025-06-27	15.850	16.040	15.800	15.950	15.950	5,027,859
2025-06-26	16.050	16.110	15.840	15.890	15.890	4,842,648
2025-06-25	16.030	16.120	15.900	16.050	16.050	5,296,857
2025-06-24	15.800	16.050	15.770	16.020	16.020	6,347,132
2025-06-23	15.950	15.950	15.500	15.800	15.800	6,388,120
2025-06-20	15.560	15.950	15.550	15.950	15.950	7,995,923
2025-06-19	15.530	15.820	15.510	15.580	15.580	5,337,253
2025-06-18	15.970	16.030	15.690	15.830	15.830	5,337,554
2025-06-17	16.260	16.350	15.880	15.950	15.950	9,272,404
2025-06-16	16.170	16.680	16.170	16.280	16.280	8,054,347
2025-06-13	16.620	16.700	16.200	16.270	16.270	9,790,405
2025-06-12	16.600	16.940	16.580	16.700	16.700	6,814,520
2025-06-11	16.820	16.870	16.580	16.590	16.590	6,805,916
2025-06-10	17.040	17.190	16.700	16.800	16.800	6,247,740
2025-06-09	17.280	17.550	17.000	17.040	17.040	7,560,276
2025-06-06	17.320	17.540	17.180	17.280	17.280	4,900,128
2025-06-05	17.200	17.440	17.010	17.390	17.390	6,880,969
2025-06-04	17.470	17.750	17.260	17.310	17.310	8,814,854
2025-06-03	17.360	17.680	17.280	17.520	17.520	5,864,470
2025-05-30	17.310	17.760	17.250	17.400	17.400	9,309,884
2025-05-29	17.830	17.870	17.190	17.300	17.300	10,138,309
2025-05-28	17.840	18.050	17.720	17.940	17.940	3,412,881
2025-05-27	17.820	18.140	17.740	17.850	17.850	4,606,398
2025-05-26	17.500	18.020	17.360	17.880	17.880	6,217,207
2025-05-23	18.020	18.050	17.500	17.500	17.500	6,715,699
2025-05-22	17.910	18.150	17.780	17.960	17.960	5,415,600
2025-05-21	18.250	18.610	17.890	17.920	17.920	6,400,834
2025-05-20	17.820	18.330	17.720	18.160	18.160	5,446,271
2025-05-19	17.940	17.980	17.650	17.810	17.810	3,250,071
2025-05-16	17.810	17.900	17.670	17.780	17.780	5,061,144
2025-05-15	17.860	18.050	17.600	17.640	17.640	7,335,625
2025-05-14	18.100	18.100	17.610	17.850	17.850	6,931,202
2025-05-13	18.370	18.430	18.090	18.210	18.210	4,520,120
2025-05-12	18.010	18.430	17.690	18.410	18.410	9,963,569
2025-05-09	18.150	18.240	17.860	18.040	18.040	6,743,669
2025-05-08	18.060	18.270	17.900	18.060	18.060	8,156,453
2025-05-07	18.360	18.450	17.960	18.110	18.110	9,137,752
2025-05-06	18.730	18.880	18.140	18.250	18.250	13,314,330
2025-04-30	18.500	19.000	18.280	18.920	18.920	11,165,367
2025-04-29	17.790	18.590	17.610	18.580	18.580	11,515,492
2025-04-28	17.320	18.080	17.090	17.760	17.760	13,459,027
2025-04-25	17.490	17.520	16.710	16.840	16.840	7,825,409
2025-04-24	17.420	17.690	17.320	17.460	17.460	6,721,155

← NewerPage 6 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.