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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	34.590	35.190	34.130	34.990	34.990	1,717,608
2023-07-26	32.730	35.390	32.560	34.590	34.590	2,397,824
2023-07-25	33.290	33.510	32.150	32.850	32.850	908,550
2023-07-24	31.970	34.580	31.970	32.800	32.800	1,898,787
2023-07-21	32.110	32.580	31.710	31.940	31.940	826,250
2023-07-20	32.270	32.870	32.100	32.110	32.110	617,707
2023-07-19	32.710	32.780	32.150	32.220	32.220	669,993
2023-07-18	32.110	32.770	32.110	32.650	32.650	841,149
2023-07-17	31.870	32.580	31.550	32.360	32.360	1,028,231
2023-07-14	33.160	33.370	31.750	31.870	31.870	1,524,860
2023-07-13	32.000	34.610	31.900	33.000	33.000	3,062,547
2023-07-12	32.770	32.880	31.700	31.880	31.880	1,169,168
2023-07-11	31.900	32.950	31.700	32.860	32.860	892,418
2023-07-10	32.120	32.630	31.720	31.880	31.880	821,861
2023-07-07	32.550	33.210	32.000	32.120	32.120	1,060,863
2023-07-06	32.540	33.540	32.150	32.500	32.500	1,700,883
2023-07-05	35.730	35.850	31.500	32.500	32.500	4,404,445
2023-07-04	35.000	38.500	34.450	35.460	35.460	3,771,673
2023-07-03	34.540	35.650	34.300	34.800	34.800	1,022,380
2023-06-30	34.980	35.280	34.510	34.700	34.700	542,947
2023-06-29	34.500	35.500	34.190	35.170	35.170	1,089,222
2023-06-28	34.720	34.880	34.010	34.530	34.530	717,264
2023-06-27	34.870	35.690	34.310	34.520	34.520	994,302
2023-06-26	35.850	36.300	34.400	34.870	34.870	1,668,245
2023-06-21	37.500	37.580	36.120	36.170	36.170	654,912
2023-06-20	37.580	37.980	37.010	37.070	37.070	606,555
2023-06-19	37.310	38.020	36.860	37.610	37.610	931,136
2023-06-16	37.600	38.030	37.090	37.310	37.310	930,979
2023-06-15	38.040	38.240	37.250	37.500	37.500	784,437
2023-06-14	38.890	38.890	38.000	38.050	38.050	653,889
2023-06-13	39.790	40.590	38.510	38.660	38.660	979,509
2023-06-12	39.600	40.000	38.710	39.860	39.860	1,106,785
2023-06-09	39.170	40.350	38.730	39.710	39.710	980,387
2023-06-08	40.750	41.290	38.900	39.140	39.140	1,464,631
2023-06-07	41.700	42.390	40.700	41.140	41.140	726,164
2023-06-06	43.310	43.320	41.330	41.410	41.410	1,545,689
2023-06-05	44.400	44.860	43.110	43.310	43.310	1,368,003
2023-06-02	45.540	46.960	44.210	44.400	44.400	1,209,884
2023-06-01	44.690	45.200	43.640	44.870	44.870	706,260
2023-05-31	45.400	46.190	44.700	44.830	44.830	517,693
2023-05-30	45.720	46.740	44.900	45.680	45.680	1,071,743
2023-05-29	46.500	47.550	45.500	45.650	45.650	1,118,738
2023-05-26	45.270	49.350	45.270	46.280	46.280	1,111,838
2023-05-25	45.690	45.820	44.720	45.810	45.810	571,095
2023-05-24	45.790	46.150	45.200	45.350	45.350	428,744
2023-05-23	45.910	47.490	45.850	46.130	46.130	922,352
2023-05-22	45.400	45.990	45.100	45.620	45.620	566,866
2023-05-19	45.790	45.790	44.330	45.000	45.000	905,835
2023-05-18	45.050	45.450	44.470	45.160	45.160	813,702
2023-05-17	46.300	46.900	44.900	45.460	45.460	679,858
2023-05-16	45.150	48.200	44.010	46.310	46.310	2,034,300
2023-05-15	45.100	45.100	43.800	44.700	44.700	516,138
2023-05-12	45.360	45.880	44.530	44.960	44.960	730,094
2023-05-11	46.200	47.680	45.120	45.280	45.280	903,010
2023-05-10	47.120	47.130	45.690	45.920	45.920	886,327
2023-05-09	49.120	49.120	47.220	47.390	47.390	1,227,304
2023-05-08	51.000	51.000	48.960	49.190	49.190	875,385
2023-05-05	52.340	52.360	50.800	51.060	51.060	528,763
2023-05-04	53.550	54.290	52.400	52.540	52.540	693,290
2023-04-28	51.760	55.330	51.320	53.550	53.550	1,032,545

← NewerPage 14 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.