Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.990	17.990	17.350	17.400	17.400	10,011,476
2025-04-22	17.050	18.080	17.010	18.000	18.000	11,569,279
2025-04-21	17.000	17.280	16.810	17.040	17.040	4,429,229
2025-04-18	17.850	18.000	17.020	17.070	17.070	5,522,373
2025-04-17	17.040	18.000	16.950	17.650	17.650	11,454,789
2025-04-16	17.000	17.250	16.930	17.150	17.150	5,441,171
2025-04-15	17.210	17.520	16.980	17.050	17.050	5,103,081
2025-04-14	17.030	17.630	17.010	17.320	17.320	8,062,413
2025-04-11	17.220	17.600	17.010	17.130	17.130	9,025,678
2025-04-10	16.980	17.500	16.800	17.230	17.230	13,825,670
2025-04-09	16.560	16.930	16.170	16.800	16.800	8,281,216
2025-04-08	15.950	16.800	15.950	16.690	16.690	12,177,209
2025-04-07	16.060	16.470	15.080	15.850	15.850	13,244,635
2025-04-03	16.550	16.870	16.500	16.760	16.760	4,235,956
2025-04-02	16.710	16.920	16.590	16.700	16.700	6,601,356
2025-04-01	16.300	16.880	16.300	16.710	16.710	14,255,087
2025-03-31	15.870	16.470	15.770	16.410	16.410	10,618,398
2025-03-28	16.080	16.450	15.860	15.870	15.870	7,288,219
2025-03-27	16.080	16.280	15.880	16.130	16.130	8,221,694
2025-03-26	15.630	16.240	15.630	16.130	16.130	11,730,495
2025-03-25	15.200	15.870	15.120	15.780	15.780	12,585,083
2025-03-24	15.190	15.420	15.010	15.190	15.190	4,933,699
2025-03-21	15.400	15.480	14.990	15.200	15.200	6,874,326
2025-03-20	15.280	15.590	15.150	15.390	15.390	7,828,001
2025-03-19	15.200	15.500	15.150	15.360	15.360	6,991,075
2025-03-18	15.320	15.400	15.100	15.290	15.290	7,080,461
2025-03-17	15.450	15.550	15.260	15.300	15.300	7,881,010
2025-03-14	15.150	15.490	15.030	15.410	15.410	10,203,733
2025-03-13	15.090	15.200	14.970	15.130	15.130	6,519,403
2025-03-12	15.050	15.100	14.900	14.980	14.980	6,047,510
2025-03-11	14.900	15.050	14.780	14.960	14.960	6,000,924
2025-03-10	14.580	15.270	14.540	15.180	15.180	12,832,877
2025-03-07	14.750	14.820	14.450	14.500	14.500	6,396,608
2025-03-06	14.680	14.860	14.630	14.800	14.800	3,981,699
2025-03-05	14.800	14.810	14.500	14.650	14.650	4,268,938
2025-03-04	14.720	14.920	14.660	14.790	14.790	4,160,844
2025-03-03	14.750	15.000	14.640	14.790	14.790	5,525,896
2025-02-28	15.050	15.090	14.560	14.610	14.610	5,661,714
2025-02-27	14.880	15.080	14.780	15.070	15.070	7,312,076
2025-02-26	14.960	15.020	14.770	14.880	14.880	5,177,668
2025-02-25	15.250	15.360	14.870	14.950	14.950	6,620,750
2025-02-24	15.060	15.570	15.060	15.400	15.400	8,708,046
2025-02-21	15.350	15.580	15.080	15.180	15.180	7,345,576
2025-02-20	15.050	16.120	14.870	15.470	15.470	14,895,494
2025-02-19	14.610	15.160	14.540	15.070	15.070	7,627,843
2025-02-18	15.090	15.090	14.570	14.650	14.650	6,210,441
2025-02-17	15.400	15.400	14.920	15.090	15.090	9,051,467
2025-02-14	14.700	15.400	14.700	15.330	15.330	12,430,331
2025-02-13	14.400	14.990	14.390	14.820	14.820	12,011,946
2025-02-12	14.410	14.490	14.300	14.460	14.460	5,353,950
2025-02-11	14.530	14.620	14.320	14.430	14.430	9,499,580
2025-02-10	14.120	14.910	14.100	14.680	14.680	15,965,266
2025-02-07	14.040	14.250	13.950	14.140	14.140	9,407,947
2025-02-06	13.950	14.130	13.810	14.110	14.110	6,707,356
2025-02-05	14.330	14.360	13.900	14.000	14.000	6,345,912
2025-01-27	13.870	14.240	13.870	14.150	14.150	8,201,743
2025-01-24	13.720	13.880	13.610	13.870	13.870	5,413,304
2025-01-23	13.650	13.860	13.630	13.710	13.710	5,591,292
2025-01-22	13.640	13.700	13.500	13.570	13.570	4,327,526
2025-01-21	13.780	13.840	13.560	13.770	13.770	3,846,452

← NewerPage 7 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.