Dashenlin Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.620	15.000	14.530	14.950	14.950	8,588,954
2024-10-24	14.650	14.880	14.580	14.600	14.600	6,381,345
2024-10-23	14.860	14.950	14.650	14.680	14.680	10,215,390
2024-10-22	14.770	15.250	14.710	15.190	15.190	10,025,246
2024-10-21	14.610	14.900	14.420	14.850	14.850	12,733,699
2024-10-18	14.150	14.860	14.060	14.550	14.550	13,176,110
2024-10-17	14.470	14.580	14.170	14.200	14.200	6,775,767
2024-10-16	14.150	14.650	14.140	14.410	14.410	8,945,677
2024-10-15	14.860	14.880	14.450	14.460	14.460	11,175,644
2024-10-14	14.550	14.960	14.320	14.860	14.860	11,950,401
2024-10-11	15.290	15.290	14.350	14.550	14.550	12,790,105
2024-10-10	15.250	15.650	14.730	15.300	15.300	17,262,461
2024-10-09	16.800	16.800	15.280	15.280	15.280	21,685,414
2024-10-08	17.920	17.920	16.310	16.980	16.980	34,331,355
2024-09-30	16.020	16.290	15.240	16.290	16.290	27,073,962
2024-09-27	14.230	14.900	14.200	14.810	14.810	12,582,008
2024-09-26	13.100	14.030	13.020	14.020	14.020	14,736,738
2024-09-25	13.090	13.540	13.080	13.160	13.160	14,094,386
2024-09-24	12.180	13.010	12.160	13.010	13.010	17,484,124
2024-09-23	12.480	12.540	12.150	12.170	12.170	8,817,666
2024-09-20	12.650	12.660	12.380	12.480	12.480	6,506,300
2024-09-19	12.080	12.830	12.000	12.640	12.640	13,167,203
2024-09-18	12.160	12.210	11.920	12.010	12.010	5,556,017
2024-09-13	12.580	12.640	12.120	12.160	12.160	10,316,765
2024-09-12	12.810	12.890	12.590	12.650	12.650	7,194,865
2024-09-11	12.850	13.030	12.750	12.800	12.800	6,586,868
2024-09-10	13.150	13.240	12.710	12.970	12.970	11,254,567
2024-09-09	13.300	13.660	13.180	13.250	13.250	10,221,217
2024-09-06	13.800	13.900	13.360	13.420	13.420	12,621,047
2024-09-05	13.810	14.280	13.600	13.800	13.800	20,188,130
2024-09-04	13.180	13.840	13.090	13.660	13.660	18,292,618
2024-09-03	12.660	13.210	12.550	13.200	13.200	18,422,460
2024-09-02	13.310	13.380	12.600	12.650	12.650	24,398,676
2024-08-30	13.120	13.950	12.910	13.510	13.510	22,615,277
2024-08-29	12.830	13.200	12.710	13.120	13.120	7,688,506
2024-08-28	12.910	12.960	12.660	12.900	12.900	6,278,082
2024-08-27	12.710	13.050	12.670	12.890	12.890	5,547,658
2024-08-26	12.790	13.020	12.650	12.830	12.830	5,382,817
2024-08-23	12.640	12.960	12.610	12.810	12.810	5,985,901
2024-08-22	12.850	13.060	12.580	12.640	12.640	7,337,745
2024-08-21	12.840	13.020	12.750	12.860	12.860	5,418,788
2024-08-20	13.060	13.080	12.850	12.860	12.860	6,557,845
2024-08-19	13.030	13.300	13.000	13.120	13.120	6,281,413
2024-08-16	13.100	13.170	12.940	13.060	13.060	7,418,229
2024-08-15	12.960	13.300	12.850	13.200	13.200	7,867,845
2024-08-14	13.190	13.190	12.950	13.020	13.020	7,865,584
2024-08-13	13.270	13.290	13.010	13.220	13.220	8,189,545
2024-08-12	13.160	13.440	13.090	13.310	13.310	8,723,831
2024-08-09	13.410	13.510	13.210	13.230	13.230	9,411,185
2024-08-08	13.200	13.530	13.200	13.450	13.450	11,840,441
2024-08-07	13.380	13.410	13.150	13.270	13.270	10,674,857
2024-08-06	13.430	13.650	13.240	13.470	13.470	14,911,775
2024-08-05	13.090	13.740	13.010	13.430	13.430	23,541,057
2024-08-02	12.830	13.420	12.760	13.130	13.130	14,563,267
2024-08-01	13.230	13.310	12.750	12.870	12.870	12,640,005
2024-07-31	12.380	13.180	12.220	13.160	13.160	13,671,022
2024-07-30	12.400	12.500	12.280	12.400	12.400	5,867,870
2024-07-29	12.600	12.640	12.340	12.400	12.400	6,677,199
2024-07-26	12.470	12.670	12.430	12.610	12.610	8,892,958
2024-07-25	12.030	12.600	11.960	12.440	12.440	11,784,948

← NewerPage 9 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.