Dizal (Jiangsu) Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 41.250 | 42.970 | 40.510 | 42.180 | 42.180 | 2,589,122 |
| 2024-04-23 | 37.250 | 43.160 | 36.800 | 41.820 | 41.820 | 3,851,922 |
| 2024-04-22 | 35.080 | 37.750 | 34.310 | 37.680 | 37.680 | 2,325,619 |
| 2024-04-19 | 37.000 | 37.000 | 34.650 | 35.400 | 35.400 | 2,408,522 |
| 2024-04-18 | 37.480 | 38.130 | 36.030 | 37.150 | 37.150 | 1,599,289 |
| 2024-04-17 | 37.800 | 38.350 | 36.850 | 37.400 | 37.400 | 1,843,790 |
| 2024-04-16 | 39.810 | 40.340 | 36.690 | 37.210 | 37.210 | 2,385,552 |
| 2024-04-15 | 41.270 | 41.680 | 39.300 | 40.000 | 40.000 | 1,655,487 |
| 2024-04-12 | 42.440 | 42.440 | 41.360 | 41.600 | 41.600 | 724,781 |
| 2024-04-11 | 42.900 | 43.490 | 42.220 | 42.260 | 42.260 | 594,754 |
| 2024-04-10 | 43.590 | 44.140 | 42.600 | 42.830 | 42.830 | 825,863 |
| 2024-04-09 | 42.390 | 43.800 | 41.800 | 43.800 | 43.800 | 1,167,538 |
| 2024-04-08 | 42.970 | 44.660 | 42.310 | 42.880 | 42.880 | 2,238,813 |
| 2024-04-03 | 42.670 | 43.380 | 41.550 | 41.970 | 41.970 | 1,379,312 |
| 2024-04-02 | 43.680 | 43.680 | 42.000 | 43.080 | 43.080 | 2,526,522 |
| 2024-04-01 | 45.830 | 45.830 | 42.500 | 43.600 | 43.600 | 2,398,602 |
| 2024-03-29 | 43.010 | 44.990 | 43.010 | 44.990 | 44.990 | 1,094,978 |
| 2024-03-28 | 42.770 | 44.000 | 42.750 | 43.320 | 43.320 | 1,457,027 |
| 2024-03-27 | 43.990 | 45.250 | 43.250 | 43.410 | 43.410 | 1,510,227 |
| 2024-03-26 | 42.100 | 44.130 | 42.090 | 43.800 | 43.800 | 1,781,899 |
| 2024-03-25 | 43.250 | 43.780 | 42.270 | 42.560 | 42.560 | 1,266,383 |
| 2024-03-22 | 44.400 | 44.590 | 43.000 | 43.420 | 43.420 | 1,249,280 |
| 2024-03-21 | 44.330 | 45.500 | 43.780 | 44.300 | 44.300 | 965,333 |
| 2024-03-20 | 44.720 | 45.340 | 44.470 | 45.000 | 45.000 | 1,195,578 |
| 2024-03-19 | 45.300 | 46.020 | 44.780 | 44.820 | 44.820 | 1,342,507 |
| 2024-03-18 | 44.000 | 45.660 | 43.290 | 45.420 | 45.420 | 2,580,817 |
| 2024-03-15 | 42.470 | 44.620 | 41.500 | 44.620 | 44.620 | 4,296,455 |
| 2024-03-14 | 43.000 | 46.000 | 42.500 | 43.220 | 43.220 | 6,970,984 |
| 2024-03-13 | 37.800 | 39.620 | 37.660 | 39.280 | 39.280 | 2,493,225 |
| 2024-03-12 | 38.250 | 38.550 | 37.750 | 37.850 | 37.850 | 1,627,101 |
| 2024-03-11 | 37.730 | 38.750 | 36.610 | 38.000 | 38.000 | 2,859,953 |
| 2024-03-08 | 36.420 | 38.200 | 36.420 | 37.220 | 37.220 | 1,713,736 |
| 2024-03-07 | 36.200 | 37.770 | 36.200 | 36.550 | 36.550 | 1,975,392 |
| 2024-03-06 | 36.920 | 37.380 | 36.220 | 36.860 | 36.860 | 1,531,366 |
| 2024-03-05 | 37.620 | 37.830 | 36.500 | 37.000 | 37.000 | 2,436,508 |
| 2024-03-04 | 37.260 | 38.960 | 36.880 | 37.900 | 37.900 | 2,292,950 |
| 2024-03-01 | 37.150 | 37.800 | 36.150 | 37.250 | 37.250 | 2,495,212 |
| 2024-02-29 | 35.950 | 37.490 | 35.900 | 37.180 | 37.180 | 2,423,551 |
| 2024-02-28 | 39.600 | 40.500 | 36.320 | 36.900 | 36.900 | 3,029,439 |
| 2024-02-27 | 36.600 | 38.500 | 36.280 | 38.500 | 38.500 | 2,589,882 |
| 2024-02-26 | 35.840 | 38.170 | 35.530 | 37.040 | 37.040 | 2,980,131 |
| 2024-02-23 | 34.270 | 36.380 | 34.230 | 36.220 | 36.220 | 2,551,694 |
| 2024-02-22 | 33.500 | 34.680 | 33.390 | 34.240 | 34.240 | 1,988,371 |
| 2024-02-21 | 33.500 | 35.200 | 32.800 | 33.500 | 33.500 | 2,701,349 |
| 2024-02-20 | 32.700 | 34.980 | 32.250 | 33.700 | 33.700 | 2,688,852 |
| 2024-02-19 | 32.000 | 34.250 | 31.010 | 32.970 | 32.970 | 4,218,995 |
| 2024-02-08 | 31.080 | 32.980 | 30.110 | 31.250 | 31.250 | 6,121,776 |
| 2024-02-07 | 30.650 | 35.980 | 30.650 | 31.050 | 31.050 | 6,777,690 |
| 2024-02-06 | 26.760 | 32.190 | 24.820 | 30.650 | 30.650 | 4,836,203 |
| 2024-02-05 | 30.010 | 30.010 | 27.150 | 27.150 | 27.150 | 3,959,494 |
| 2024-02-02 | 32.170 | 32.460 | 29.420 | 30.670 | 30.670 | 2,533,615 |
| 2024-02-01 | 32.800 | 33.280 | 31.690 | 32.170 | 32.170 | 1,933,749 |
| 2024-01-31 | 33.600 | 35.430 | 32.740 | 33.180 | 33.180 | 2,282,668 |
| 2024-01-30 | 35.980 | 36.400 | 35.340 | 35.410 | 35.410 | 1,447,468 |
| 2024-01-29 | 37.990 | 39.300 | 36.330 | 36.450 | 36.450 | 2,471,904 |
| 2024-01-26 | 37.940 | 38.450 | 36.650 | 36.990 | 36.990 | 1,605,688 |
| 2024-01-25 | 37.660 | 38.300 | 36.320 | 37.650 | 37.650 | 1,666,251 |
| 2024-01-24 | 37.600 | 38.100 | 36.210 | 37.390 | 37.390 | 1,183,469 |
| 2024-01-23 | 37.850 | 38.300 | 37.200 | 37.610 | 37.610 | 1,717,941 |
| 2024-01-22 | 40.010 | 40.040 | 37.530 | 37.850 | 37.850 | 1,196,203 |
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.