Dizal (Jiangsu) Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	62.030	63.980	60.180	63.200	63.200	6,333,617
2026-10-16	60.860	65.300	60.860	62.600	62.600	9,155,917
2026-10-15	59.180	61.180	58.820	59.660	59.660	4,765,733
2026-10-14	61.740	62.500	60.620	60.690	60.690	5,683,360
2026-10-13	56.600	62.000	56.040	61.900	61.900	9,367,699
2026-10-12	59.880	60.170	57.440	57.440	57.440	4,604,602
2026-10-09	57.320	61.500	56.210	59.950	59.950	7,897,133
2026-10-08	58.590	60.210	56.500	58.300	58.300	8,117,035
2026-09-30	57.300	60.000	55.570	58.010	58.010	8,285,178
2026-09-29	55.600	57.500	54.700	55.820	55.820	4,118,001
2026-09-28	56.280	56.750	55.150	55.480	55.480	3,202,157
2026-09-24	59.950	61.270	56.020	56.450	56.450	6,515,172
2026-09-23	61.280	61.500	60.070	60.250	60.250	4,432,814
2026-09-22	60.000	62.000	59.440	61.360	61.360	5,385,848
2026-09-21	57.970	61.970	57.400	60.390	60.390	6,887,471
2026-09-18	57.200	58.480	56.850	57.450	57.450	3,355,829
2026-09-17	55.750	57.990	55.530	56.790	56.790	3,829,055
2026-09-16	55.100	56.500	55.100	55.740	55.740	3,526,857
2026-09-15	54.640	55.600	54.110	55.540	55.540	3,375,841
2026-09-14	52.530	55.880	52.080	54.790	54.790	4,400,677
2026-09-11	54.050	54.430	52.320	53.070	53.070	3,886,961
2026-09-10	54.920	55.450	53.710	54.380	54.380	3,274,113
2026-09-09	56.230	56.430	54.900	54.900	54.900	4,448,735
2026-09-08	56.500	57.580	55.440	56.440	56.440	4,199,383
2026-09-07	56.720	57.850	56.240	56.640	56.640	3,899,959
2026-09-04	58.650	59.790	56.180	57.070	57.070	9,006,463
2026-09-03	57.820	60.690	57.060	60.080	60.080	6,503,221
2026-09-02	57.860	58.770	57.220	57.340	57.340	4,415,153
2026-09-01	59.480	59.880	57.040	57.850	57.850	4,031,031
2026-08-31	57.870	59.580	57.500	58.280	58.280	6,075,673
2026-08-28	58.500	59.000	57.720	58.670	58.670	4,078,184
2026-08-27	57.560	58.750	56.610	58.550	58.550	6,259,817
2026-08-26	59.900	61.870	57.570	57.790	57.790	6,545,654
2026-08-25	59.000	61.680	58.220	60.200	60.200	7,665,271
2026-08-24	59.740	60.500	57.620	59.170	59.170	8,387,598
2026-08-21	60.450	61.100	58.100	59.000	59.000	9,050,663
2026-08-20	61.490	62.320	59.280	62.150	62.150	11,309,684
2026-08-19	60.100	61.770	58.590	59.000	59.000	6,815,515
2026-08-18	61.380	62.650	59.930	61.240	61.240	7,164,980
2026-08-17	60.010	62.450	59.580	61.330	61.330	7,425,687
2026-08-14	60.990	62.490	59.200	60.910	60.910	9,258,784
2026-08-13	57.520	63.660	57.520	61.190	61.190	13,535,806
2026-08-12	57.510	61.200	57.110	58.790	58.790	11,268,935
2026-08-11	54.790	61.490	54.790	58.080	58.080	14,458,362
2026-08-10	56.990	58.580	54.720	55.850	55.850	12,523,217
2026-08-07	52.500	56.000	52.200	56.000	56.000	11,997,581
2026-08-06	53.810	54.300	51.600	52.440	52.440	8,266,352
2026-08-05	49.980	54.330	49.980	53.030	53.030	12,921,908
2026-08-04	50.400	51.900	49.780	50.260	50.260	9,040,465
2026-08-03	51.070	51.500	48.310	49.430	49.430	9,660,103
2026-07-31	52.000	52.680	50.780	51.050	51.050	7,842,355
2026-07-30	52.700	53.460	50.630	51.160	51.160	8,216,683
2026-07-29	53.050	54.980	52.400	53.330	53.330	9,270,888
2026-07-28	55.980	56.500	53.230	53.600	53.600	10,187,753
2026-07-27	54.500	57.300	53.950	56.610	56.610	10,330,203
2026-07-24	57.020	58.880	55.470	55.600	55.600	13,497,445
2026-07-23	60.460	61.100	58.110	58.340	58.340	15,027,800
2026-07-22	60.100	65.900	60.100	60.860	60.860	18,270,835
2026-07-21	60.760	61.800	56.780	61.780	61.780	20,804,670
2026-07-20	58.010	64.760	58.010	62.880	62.880	18,395,038

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.