Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.650	13.820	13.640	13.730	13.730	5,337,695
2025-01-17	13.690	13.720	13.500	13.600	13.600	6,378,990
2025-01-16	13.800	14.020	13.650	13.750	13.750	6,962,048
2025-01-15	14.080	14.100	13.650	13.770	13.770	10,253,175
2025-01-14	13.870	14.280	13.810	14.170	14.170	6,041,371
2025-01-13	13.740	13.890	13.630	13.880	13.880	3,868,945
2025-01-10	14.230	14.290	13.800	13.810	13.810	3,656,100
2025-01-09	14.150	14.380	13.910	14.250	14.250	3,867,666
2025-01-08	14.330	14.430	14.030	14.230	14.230	4,401,409
2025-01-07	14.500	14.610	14.170	14.410	14.410	5,097,398
2025-01-06	14.410	14.780	14.110	14.620	14.620	6,267,675
2025-01-03	14.690	14.780	14.330	14.400	14.400	5,427,442
2025-01-02	15.060	15.210	14.510	14.640	14.640	5,568,967
2024-12-31	15.270	15.370	14.980	15.060	15.060	5,836,168
2024-12-30	15.660	15.750	15.250	15.260	15.260	7,373,797
2024-12-27	15.670	15.940	15.470	15.670	15.670	5,656,201
2024-12-26	15.960	16.020	15.600	15.670	15.670	7,377,733
2024-12-25	16.200	16.330	15.770	15.970	15.970	6,216,594
2024-12-24	15.850	16.450	15.850	16.210	16.210	8,587,770
2024-12-23	16.510	16.530	15.800	15.800	15.800	7,843,839
2024-12-20	16.210	16.670	16.130	16.450	16.450	11,450,908
2024-12-19	15.960	16.350	15.900	16.210	16.210	7,403,466
2024-12-18	15.850	16.250	15.750	16.070	16.070	6,429,817
2024-12-17	16.220	16.490	15.860	15.920	15.920	10,958,603
2024-12-16	16.060	16.700	16.060	16.290	16.290	11,842,843
2024-12-13	16.350	16.600	16.140	16.220	16.220	15,419,185
2024-12-12	15.750	16.650	15.530	16.490	16.490	21,538,482
2024-12-11	15.470	15.760	15.420	15.670	15.670	6,177,465
2024-12-10	15.800	16.000	15.510	15.520	15.520	9,437,384
2024-12-09	15.660	15.780	15.390	15.490	15.490	5,314,653
2024-12-06	15.420	15.700	15.360	15.650	15.650	5,934,868
2024-12-05	15.400	15.490	15.300	15.430	15.430	3,420,963
2024-12-04	15.580	15.730	15.340	15.420	15.420	5,185,150
2024-12-03	15.820	15.820	15.520	15.630	15.630	5,948,595
2024-12-02	15.580	15.930	15.510	15.840	15.840	8,236,314
2024-11-29	15.420	15.730	15.380	15.580	15.580	8,049,999
2024-11-28	15.280	15.900	15.150	15.610	15.610	11,437,035
2024-11-27	15.110	15.280	14.940	15.280	15.280	7,252,613
2024-11-26	15.450	15.550	15.160	15.240	15.240	5,210,259
2024-11-25	15.160	15.480	15.140	15.300	15.300	6,242,398
2024-11-22	16.060	16.070	15.260	15.300	15.300	9,807,041
2024-11-21	16.200	16.250	15.910	16.080	16.080	8,201,741
2024-11-20	16.130	16.350	15.980	16.260	16.260	8,280,915
2024-11-19	16.110	16.200	15.710	16.200	16.200	7,889,709
2024-11-18	16.150	16.450	15.900	16.110	16.110	9,380,092
2024-11-15	16.140	16.300	15.980	16.020	16.020	8,068,441
2024-11-14	16.700	16.700	16.070	16.120	16.120	11,211,933
2024-11-13	17.320	17.320	16.420	16.770	16.770	18,711,785
2024-11-12	16.650	17.550	16.650	17.300	17.300	31,552,393
2024-11-11	16.490	16.660	16.260	16.650	16.650	14,340,039
2024-11-08	17.050	17.150	16.550	16.590	16.590	19,772,708
2024-11-07	16.360	17.000	16.190	16.980	16.980	24,088,040
2024-11-06	16.400	17.050	16.210	16.610	16.610	29,148,440
2024-11-05	16.370	16.570	15.910	16.570	16.570	31,267,407
2024-11-04	16.240	17.450	15.700	16.730	16.730	43,330,856
2024-11-01	14.360	15.940	14.250	15.940	15.940	29,409,351
2024-10-31	14.430	14.620	14.240	14.490	14.490	7,117,530
2024-10-30	14.600	14.790	14.320	14.500	14.500	7,843,930
2024-10-29	15.250	15.390	14.680	14.710	14.710	10,368,112
2024-10-28	15.000	15.240	14.910	15.210	15.210	9,241,662

← NewerPage 8 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.