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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	35.560	39.280	35.100	38.900	38.900	3,385,477
2023-10-26	34.380	35.900	34.100	35.830	35.830	867,039
2023-10-25	35.150	35.210	34.200	34.620	34.620	1,151,178
2023-10-24	32.800	35.150	31.930	35.100	35.100	2,072,925
2023-10-23	32.090	32.670	31.450	32.280	32.280	939,816
2023-10-20	33.950	34.450	32.400	32.580	32.580	1,141,269
2023-10-19	34.620	34.660	34.010	34.100	34.100	405,041
2023-10-18	35.360	35.360	34.500	34.700	34.700	678,503
2023-10-17	36.130	36.130	34.610	35.120	35.120	1,213,045
2023-10-16	36.180	36.800	35.670	35.980	35.980	1,426,253
2023-10-13	35.610	36.560	35.510	36.200	36.200	893,977
2023-10-12	36.500	36.580	35.530	35.830	35.830	707,641
2023-10-11	35.030	36.430	34.990	36.100	36.100	1,392,322
2023-10-10	35.720	35.720	34.880	34.960	34.960	577,703
2023-10-09	35.570	36.240	34.800	35.540	35.540	744,998
2023-09-28	35.980	36.100	35.250	35.480	35.480	1,044,216
2023-09-27	35.700	36.150	35.380	35.950	35.950	794,420
2023-09-26	36.020	36.470	35.370	35.470	35.470	957,876
2023-09-25	36.150	36.790	35.900	36.450	36.450	1,529,107
2023-09-22	35.640	36.500	35.150	36.160	36.160	998,066
2023-09-21	35.600	35.930	35.090	35.640	35.640	1,162,214
2023-09-20	36.600	36.700	35.600	35.800	35.800	1,147,686
2023-09-19	36.400	36.940	36.040	36.430	36.430	1,274,552
2023-09-18	34.720	37.200	34.520	36.260	36.260	2,892,494
2023-09-15	33.200	35.190	33.200	34.780	34.780	2,622,513
2023-09-14	33.000	33.500	32.340	32.890	32.890	1,205,805
2023-09-13	33.520	33.800	32.920	33.330	33.330	1,010,904
2023-09-12	33.820	34.340	33.370	33.760	33.760	1,421,376
2023-09-11	31.370	36.000	31.370	34.000	34.000	3,477,181
2023-09-08	31.150	31.470	30.730	31.150	31.150	558,986
2023-09-07	32.100	32.300	31.150	31.260	31.260	838,155
2023-09-06	32.090	32.230	31.700	31.900	31.900	941,954
2023-09-05	32.010	33.200	32.010	32.260	32.260	758,086
2023-09-04	32.560	32.770	31.550	32.160	32.160	1,282,798
2023-09-01	32.570	32.940	31.880	32.710	32.710	1,307,267
2023-08-31	33.450	33.500	32.370	32.450	32.450	1,033,260
2023-08-30	31.480	33.500	31.440	33.020	33.020	2,674,792
2023-08-29	29.130	31.410	28.900	31.290	31.290	2,277,458
2023-08-28	33.180	33.180	29.080	29.400	29.400	2,488,908
2023-08-25	31.310	31.530	30.100	30.300	30.300	1,644,377
2023-08-24	31.550	32.450	30.290	31.420	31.420	2,344,893
2023-08-23	30.060	30.280	29.520	29.650	29.650	427,881
2023-08-22	30.870	31.030	29.600	30.080	30.080	1,056,051
2023-08-21	30.200	31.460	30.200	30.850	30.850	617,288
2023-08-18	31.210	31.440	30.520	30.600	30.600	794,495
2023-08-17	31.950	32.400	30.720	31.180	31.180	1,767,345
2023-08-16	32.540	33.050	32.010	32.280	32.280	622,170
2023-08-15	32.760	33.060	31.500	32.550	32.550	608,519
2023-08-14	32.330	33.050	32.210	32.760	32.760	632,292
2023-08-11	33.510	33.850	32.610	32.710	32.710	1,084,866
2023-08-10	33.370	33.880	33.100	33.540	33.540	491,273
2023-08-09	33.590	34.140	33.220	33.370	33.370	1,013,158
2023-08-08	33.700	34.160	32.810	33.220	33.220	986,206
2023-08-07	34.940	34.940	32.910	33.360	33.360	1,856,970
2023-08-04	35.100	35.270	34.710	34.940	34.940	748,940
2023-08-03	34.340	35.470	34.200	34.900	34.900	1,348,289
2023-08-02	35.540	35.900	34.200	34.650	34.650	1,576,052
2023-08-01	34.500	37.000	34.000	36.090	36.090	2,795,188
2023-07-31	37.860	37.960	34.210	34.480	34.480	3,351,670
2023-07-28	34.800	37.500	34.500	37.120	37.120	3,303,012

← NewerPage 13 of 20 · 1,175 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.