Dizal (Jiangsu) Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 40.940 | 40.940 | 39.050 | 39.090 | 39.090 | 1,410,494 |
| 2024-07-22 | 41.970 | 41.970 | 40.510 | 41.000 | 41.000 | 1,511,450 |
| 2024-07-19 | 41.370 | 42.720 | 41.030 | 41.760 | 41.760 | 1,403,925 |
| 2024-07-18 | 41.830 | 42.140 | 40.990 | 41.580 | 41.580 | 1,143,684 |
| 2024-07-17 | 39.720 | 42.280 | 39.720 | 41.850 | 41.850 | 2,199,708 |
| 2024-07-16 | 39.850 | 40.490 | 39.210 | 39.710 | 39.710 | 1,019,618 |
| 2024-07-15 | 40.830 | 40.830 | 39.930 | 39.990 | 39.990 | 976,832 |
| 2024-07-12 | 38.850 | 41.350 | 38.550 | 40.860 | 40.860 | 2,691,651 |
| 2024-07-11 | 38.010 | 38.970 | 37.350 | 38.400 | 38.400 | 1,448,988 |
| 2024-07-10 | 38.500 | 39.050 | 37.590 | 37.860 | 37.860 | 1,216,691 |
| 2024-07-09 | 38.240 | 38.820 | 37.030 | 38.400 | 38.400 | 1,554,329 |
| 2024-07-08 | 38.510 | 39.550 | 38.090 | 38.520 | 38.520 | 2,245,822 |
| 2024-07-05 | 35.920 | 35.920 | 35.920 | 35.920 | 35.920 | 0 |
| 2024-07-04 | 36.740 | 37.190 | 35.750 | 35.920 | 35.920 | 1,026,045 |
| 2024-07-03 | 35.830 | 37.350 | 35.210 | 36.740 | 36.740 | 1,210,397 |
| 2024-07-02 | 35.940 | 36.860 | 35.440 | 36.120 | 36.120 | 1,233,645 |
| 2024-07-01 | 36.900 | 36.990 | 35.030 | 35.940 | 35.940 | 1,760,064 |
| 2024-06-28 | 37.380 | 38.660 | 36.670 | 36.840 | 36.840 | 1,455,334 |
| 2024-06-27 | 39.030 | 39.470 | 37.270 | 37.400 | 37.400 | 1,732,132 |
| 2024-06-26 | 38.620 | 39.700 | 38.100 | 39.400 | 39.400 | 1,091,172 |
| 2024-06-25 | 40.330 | 40.360 | 38.500 | 38.520 | 38.520 | 1,488,183 |
| 2024-06-24 | 42.000 | 42.250 | 40.300 | 40.300 | 40.300 | 1,676,338 |
| 2024-06-21 | 40.950 | 42.480 | 40.300 | 42.400 | 42.400 | 1,575,685 |
| 2024-06-20 | 42.300 | 42.980 | 40.530 | 41.010 | 41.010 | 2,337,878 |
| 2024-06-19 | 42.010 | 42.490 | 40.700 | 41.010 | 41.010 | 1,578,686 |
| 2024-06-18 | 42.800 | 43.080 | 41.900 | 42.280 | 42.280 | 1,629,836 |
| 2024-06-17 | 42.950 | 43.770 | 42.530 | 42.890 | 42.890 | 1,510,291 |
| 2024-06-14 | 43.980 | 44.250 | 42.610 | 43.500 | 43.500 | 2,758,018 |
| 2024-06-13 | 43.000 | 44.960 | 42.360 | 44.430 | 44.430 | 3,308,288 |
| 2024-06-12 | 43.770 | 44.550 | 42.280 | 42.610 | 42.610 | 2,705,211 |
| 2024-06-11 | 39.110 | 43.860 | 39.110 | 43.750 | 43.750 | 3,259,232 |
| 2024-06-07 | 42.770 | 42.790 | 39.520 | 39.640 | 39.640 | 2,116,636 |
| 2024-06-06 | 41.830 | 43.300 | 41.530 | 41.710 | 41.710 | 1,929,255 |
| 2024-06-05 | 41.920 | 42.950 | 41.570 | 42.080 | 42.080 | 1,875,708 |
| 2024-06-04 | 38.650 | 43.800 | 38.630 | 42.380 | 42.380 | 4,346,212 |
| 2024-06-03 | 39.290 | 39.940 | 38.390 | 38.630 | 38.630 | 1,119,632 |
| 2024-05-31 | 39.120 | 39.830 | 38.900 | 39.450 | 39.450 | 1,003,930 |
| 2024-05-30 | 38.650 | 39.300 | 38.220 | 38.730 | 38.730 | 870,188 |
| 2024-05-29 | 40.500 | 41.300 | 38.700 | 38.970 | 38.970 | 1,409,687 |
| 2024-05-28 | 40.520 | 42.190 | 39.960 | 40.900 | 40.900 | 1,549,814 |
| 2024-05-27 | 40.440 | 40.850 | 38.790 | 40.640 | 40.640 | 1,613,582 |
| 2024-05-24 | 39.790 | 40.420 | 38.580 | 39.100 | 39.100 | 1,831,032 |
| 2024-05-23 | 41.170 | 41.600 | 39.660 | 40.080 | 40.080 | 1,720,263 |
| 2024-05-22 | 42.300 | 42.300 | 41.450 | 41.650 | 41.650 | 1,076,287 |
| 2024-05-21 | 41.430 | 42.300 | 40.600 | 42.120 | 42.120 | 1,667,812 |
| 2024-05-20 | 43.600 | 43.600 | 41.260 | 41.520 | 41.520 | 2,407,854 |
| 2024-05-17 | 42.460 | 44.400 | 42.210 | 43.480 | 43.480 | 1,649,094 |
| 2024-05-16 | 43.350 | 43.720 | 42.380 | 42.480 | 42.480 | 1,415,768 |
| 2024-05-15 | 43.020 | 43.570 | 42.440 | 43.000 | 43.000 | 1,659,841 |
| 2024-05-14 | 42.000 | 43.560 | 41.030 | 43.080 | 43.080 | 3,439,891 |
| 2024-05-13 | 40.500 | 41.880 | 39.690 | 41.480 | 41.480 | 2,862,931 |
| 2024-05-10 | 43.000 | 43.000 | 40.300 | 40.780 | 40.780 | 2,833,072 |
| 2024-05-09 | 43.500 | 44.000 | 42.280 | 42.510 | 42.510 | 2,725,683 |
| 2024-05-08 | 44.270 | 45.300 | 42.000 | 43.100 | 43.100 | 3,110,860 |
| 2024-05-07 | 45.020 | 45.790 | 44.670 | 44.950 | 44.950 | 1,869,510 |
| 2024-05-06 | 46.000 | 46.200 | 44.500 | 45.930 | 45.930 | 2,238,633 |
| 2024-04-30 | 44.790 | 46.150 | 44.430 | 45.050 | 45.050 | 1,758,359 |
| 2024-04-29 | 44.800 | 47.440 | 44.450 | 45.180 | 45.180 | 2,392,158 |
| 2024-04-26 | 42.570 | 44.400 | 42.570 | 44.390 | 44.390 | 2,087,549 |
| 2024-04-25 | 41.730 | 44.170 | 41.060 | 42.990 | 42.990 | 2,988,799 |
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.