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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	49.060	51.880	49.060	51.780	51.780	1,204,557
2023-01-31	50.000	50.500	48.900	49.290	49.290	809,550
2023-01-30	50.110	50.820	49.100	50.270	50.270	1,475,167
2023-01-20	50.600	52.020	50.060	50.520	50.520	910,055
2023-01-19	49.580	51.700	48.400	50.970	50.970	1,265,042
2023-01-18	48.880	49.850	47.080	49.000	49.000	1,485,117
2023-01-17	45.920	47.950	45.890	47.590	47.590	1,507,945
2023-01-16	49.420	49.500	45.870	46.000	46.000	2,870,852
2023-01-13	47.490	49.660	47.000	48.690	48.690	1,639,500
2023-01-12	43.080	47.500	43.080	47.390	47.390	2,814,423
2023-01-11	40.870	43.470	40.870	43.090	43.090	1,781,598
2023-01-10	41.180	41.200	40.390	40.510	40.510	483,621
2023-01-09	39.310	41.480	39.310	41.180	41.180	918,160
2023-01-06	39.730	39.900	39.370	39.440	39.440	230,284
2023-01-05	40.200	40.490	39.530	39.730	39.730	346,053
2023-01-04	39.030	40.160	39.030	40.050	40.050	524,779
2023-01-03	38.940	39.800	38.940	39.350	39.350	219,041
2022-12-30	40.000	40.110	38.900	39.370	39.370	662,487
2022-12-29	38.880	41.350	38.530	40.310	40.310	1,051,637
2022-12-28	37.790	39.260	37.380	38.850	38.850	785,131
2022-12-27	37.990	37.990	37.090	37.650	37.650	316,720
2022-12-26	37.790	38.140	37.560	37.700	37.700	218,005
2022-12-23	36.950	38.400	36.740	37.790	37.790	639,875
2022-12-22	37.650	37.890	36.900	36.990	36.990	261,440
2022-12-21	36.410	38.650	36.240	37.500	37.500	931,580
2022-12-20	36.950	37.340	35.770	36.630	36.630	782,195
2022-12-19	37.560	38.060	36.660	36.950	36.950	421,781
2022-12-16	38.400	38.480	37.570	37.600	37.600	334,297
2022-12-15	38.410	38.790	38.250	38.380	38.380	321,029
2022-12-14	38.910	39.020	38.310	38.410	38.410	236,204
2022-12-13	39.490	39.500	38.420	38.620	38.620	282,840
2022-12-12	38.550	39.430	38.270	38.990	38.990	539,838
2022-12-09	39.300	39.300	38.380	38.530	38.530	600,677
2022-12-08	39.260	39.720	38.700	38.900	38.900	821,140
2022-12-07	36.260	39.480	36.200	39.260	39.260	2,991,284
2022-12-06	35.930	36.090	35.660	35.960	35.960	391,992
2022-12-05	35.650	36.960	35.320	35.890	35.890	1,605,127
2022-12-02	35.200	35.600	35.180	35.250	35.250	319,765
2022-12-01	35.300	35.990	35.210	35.220	35.220	619,635
2022-11-30	35.290	35.800	35.120	35.130	35.130	557,454
2022-11-29	34.580	35.990	34.510	35.240	35.240	800,359
2022-11-28	34.160	35.770	34.030	34.910	34.910	1,165,675
2022-11-25	35.100	35.270	34.560	34.660	34.660	777,899
2022-11-24	34.180	35.390	34.020	35.170	35.170	1,043,480
2022-11-23	34.840	34.930	33.470	33.990	33.990	1,172,685
2022-11-22	36.000	36.010	34.200	34.330	34.330	1,405,352
2022-11-21	36.310	36.310	35.030	35.820	35.820	1,365,263
2022-11-18	36.290	36.690	36.000	36.300	36.300	501,298
2022-11-17	36.000	36.590	36.000	36.400	36.400	370,922
2022-11-16	37.500	37.500	36.150	36.210	36.210	805,284
2022-11-15	36.030	37.220	35.840	37.030	37.030	1,520,862
2022-11-14	36.380	36.700	35.800	36.030	36.030	1,476,417
2022-11-11	39.550	40.000	36.370	36.370	36.370	3,065,187
2022-11-10	40.150	41.950	38.690	38.720	38.720	1,906,225
2022-11-09	41.600	42.390	40.060	40.200	40.200	1,418,179
2022-11-08	42.050	42.350	41.300	41.600	41.600	744,375
2022-11-07	42.500	42.800	41.050	42.000	42.000	2,026,920
2022-11-04	42.550	43.360	41.690	41.890	41.890	1,974,824
2022-11-03	38.880	43.040	38.450	42.300	42.300	3,202,922
2022-11-02	38.300	39.310	38.250	38.980	38.980	924,298

← NewerPage 16 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.