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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	40.500	41.500	39.800	40.360	40.360	1,010,091
2024-01-18	40.710	41.660	39.500	41.220	41.220	1,267,902
2024-01-17	42.710	42.990	40.590	41.010	41.010	1,048,470
2024-01-16	43.550	43.750	42.050	42.950	42.950	1,441,774
2024-01-15	43.490	43.490	43.490	43.490	43.490	0
2024-01-12	44.630	45.600	43.150	43.490	43.490	997,794
2024-01-11	44.510	45.600	44.090	44.950	44.950	925,039
2024-01-10	45.880	46.300	44.700	45.070	45.070	887,883
2024-01-09	43.320	46.440	43.100	45.750	45.750	1,865,850
2024-01-08	43.280	43.620	42.480	43.500	43.500	1,179,165
2024-01-05	44.870	45.220	42.900	43.500	43.500	1,704,723
2024-01-04	46.500	46.500	44.400	45.080	45.080	918,500
2024-01-03	47.350	47.990	45.200	45.480	45.480	1,397,231
2024-01-02	47.850	48.830	47.160	47.760	47.760	1,237,780
2023-12-29	46.220	48.180	46.220	47.850	47.850	1,383,551
2023-12-28	47.000	47.330	45.500	46.860	46.860	1,255,499
2023-12-27	45.670	47.880	44.790	46.880	46.880	1,718,136
2023-12-26	44.700	46.940	44.700	45.340	45.340	1,676,961
2023-12-25	43.800	45.700	43.800	44.950	44.950	1,241,790
2023-12-22	44.450	45.060	43.530	43.960	43.960	1,009,109
2023-12-21	44.800	45.190	43.720	44.520	44.520	1,667,028
2023-12-20	46.980	47.290	45.300	45.570	45.570	1,002,321
2023-12-19	46.050	47.540	45.680	46.900	46.900	1,374,348
2023-12-18	48.270	48.530	46.510	47.110	47.110	1,708,858
2023-12-15	50.690	50.790	48.000	48.740	48.740	1,571,508
2023-12-14	51.570	51.710	50.100	50.790	50.790	1,545,335
2023-12-13	52.490	52.900	51.000	51.410	51.410	1,822,649
2023-12-12	52.480	54.580	52.010	52.500	52.500	3,200,542
2023-12-11	51.830	53.000	50.800	51.300	51.300	3,982,126
2023-12-08	49.170	52.350	48.700	52.350	52.350	5,310,997
2023-12-07	50.500	51.560	48.800	49.560	49.560	3,132,937
2023-12-06	46.340	50.880	46.180	50.440	50.440	2,677,204
2023-12-05	46.000	47.100	45.760	46.350	46.350	827,047
2023-12-04	46.930	47.000	45.610	46.660	46.660	975,162
2023-12-01	46.490	47.190	46.220	46.650	46.650	768,536
2023-11-30	46.100	46.960	45.510	46.650	46.650	931,592
2023-11-29	46.000	47.180	45.450	46.150	46.150	1,084,597
2023-11-28	45.350	46.500	44.490	46.000	46.000	1,118,418
2023-11-27	44.540	46.300	43.560	45.530	45.530	2,110,006
2023-11-24	43.700	44.130	43.510	43.690	43.690	588,704
2023-11-23	42.890	43.920	42.890	43.630	43.630	635,936
2023-11-22	44.200	44.390	43.000	43.060	43.060	743,801
2023-11-21	44.190	44.490	43.360	43.920	43.920	801,672
2023-11-20	43.860	44.830	43.660	44.200	44.200	1,008,703
2023-11-17	43.400	44.150	43.160	44.040	44.040	756,654
2023-11-16	44.000	44.280	43.310	43.600	43.600	874,815
2023-11-15	45.450	45.460	43.400	44.010	44.010	1,424,239
2023-11-14	44.200	44.890	43.340	44.030	44.030	1,692,218
2023-11-13	45.300	46.600	44.010	44.410	44.410	1,483,206
2023-11-10	45.450	46.000	44.620	45.300	45.300	1,205,593
2023-11-09	46.310	47.200	45.180	45.650	45.650	1,188,179
2023-11-08	45.740	48.160	45.500	46.310	46.310	1,634,812
2023-11-07	45.600	46.680	45.070	46.000	46.000	1,948,453
2023-11-06	44.280	46.960	44.000	45.940	45.940	2,926,853
2023-11-03	43.500	44.580	42.720	43.090	43.090	1,765,319
2023-11-02	43.140	44.180	42.360	43.830	43.830	2,402,055
2023-11-01	43.250	43.490	41.360	42.760	42.760	2,672,415
2023-10-31	43.830	44.860	42.710	43.580	43.580	2,814,075
2023-10-30	40.790	44.440	39.950	43.910	43.910	4,058,609
2023-10-27	35.560	39.280	35.100	38.900	38.900	3,385,477

← NewerPage 12 of 20 · 1,174 trading daysOlder →

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.