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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	51.180	52.660	50.590	52.250	52.250	664,858
2023-04-26	51.380	52.350	50.080	50.800	50.800	540,098
2023-04-25	52.970	52.970	50.090	51.000	51.000	763,062
2023-04-24	52.590	54.060	51.740	52.000	52.000	609,956
2023-04-21	53.270	54.350	52.100	52.300	52.300	665,301
2023-04-20	53.220	54.200	52.430	52.910	52.910	862,488
2023-04-19	54.440	54.440	53.060	53.230	53.230	688,206
2023-04-18	53.890	55.270	53.030	54.000	54.000	727,119
2023-04-17	53.730	56.120	53.300	54.360	54.360	1,859,967
2023-04-14	50.880	54.440	50.880	54.000	54.000	2,257,686
2023-04-13	49.350	51.350	48.080	50.560	50.560	1,644,517
2023-04-12	49.500	50.750	48.850	48.880	48.880	1,089,649
2023-04-11	51.000	51.000	48.830	49.190	49.190	1,382,856
2023-04-10	50.400	52.760	48.550	50.490	50.490	2,206,116
2023-04-07	45.740	52.520	45.390	50.500	50.500	2,026,400
2023-04-06	43.470	46.400	42.700	44.960	44.960	1,397,113
2023-04-04	42.760	43.800	42.500	43.150	43.150	847,563
2023-04-03	42.600	43.540	42.400	42.820	42.820	743,635
2023-03-31	42.910	43.360	42.060	42.370	42.370	649,137
2023-03-30	43.150	43.760	42.520	42.730	42.730	632,730
2023-03-29	43.540	43.890	42.500	43.150	43.150	835,778
2023-03-28	42.500	44.490	42.440	43.800	43.800	1,325,148
2023-03-27	45.750	46.600	42.570	42.700	42.700	2,331,538
2023-03-24	47.600	48.100	46.120	46.340	46.340	658,942
2023-03-23	47.880	48.050	46.880	47.190	47.190	371,052
2023-03-22	48.490	49.100	47.360	48.070	48.070	735,600
2023-03-21	46.990	48.800	46.560	47.850	47.850	765,294
2023-03-20	47.960	47.960	46.100	46.660	46.660	708,864
2023-03-17	49.580	49.650	47.510	47.860	47.860	721,971
2023-03-16	49.880	51.130	48.660	49.120	49.120	634,644
2023-03-15	49.780	50.880	49.370	49.810	49.810	547,195
2023-03-14	47.010	51.390	47.010	49.730	49.730	1,524,550
2023-03-13	47.250	47.320	45.990	47.320	47.320	527,920
2023-03-10	47.100	48.300	47.100	47.250	47.250	505,857
2023-03-09	46.550	49.100	46.200	48.150	48.150	874,679
2023-03-08	46.670	47.100	45.900	46.200	46.200	488,589
2023-03-07	47.740	47.740	46.810	47.100	47.100	702,739
2023-03-06	46.920	48.200	46.880	47.800	47.800	741,375
2023-03-03	47.900	48.100	46.810	47.280	47.280	658,587
2023-03-02	48.360	48.950	47.530	47.900	47.900	402,235
2023-03-01	48.150	48.970	48.000	48.340	48.340	538,188
2023-02-28	48.200	49.990	47.520	48.700	48.700	959,107
2023-02-27	48.050	48.400	46.890	47.350	47.350	760,253
2023-02-24	49.590	49.820	48.130	48.250	48.250	727,995
2023-02-23	49.580	50.470	49.050	49.490	49.490	484,027
2023-02-22	49.400	50.600	49.200	49.780	49.780	465,948
2023-02-21	51.000	51.600	49.750	49.800	49.800	588,118
2023-02-20	51.970	51.970	49.700	51.300	51.300	625,320
2023-02-17	51.530	52.420	50.850	51.000	51.000	695,811
2023-02-16	52.700	53.600	51.270	51.520	51.520	612,752
2023-02-15	53.800	54.620	52.850	53.160	53.160	698,062
2023-02-14	51.400	53.980	50.740	53.800	53.800	1,183,586
2023-02-13	50.500	53.140	50.050	51.640	51.640	1,196,294
2023-02-10	51.210	51.950	49.800	50.710	50.710	1,680,002
2023-02-09	51.240	51.870	50.660	51.350	51.350	1,198,624
2023-02-08	51.880	52.290	51.010	51.240	51.240	1,120,553
2023-02-07	52.970	54.420	51.550	51.880	51.880	1,247,140
2023-02-06	52.370	53.880	51.600	52.970	52.970	618,898
2023-02-03	52.500	53.210	51.570	52.650	52.650	769,362
2023-02-02	51.880	53.910	51.250	52.810	52.810	1,398,161

← NewerPage 15 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.