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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	38.500	38.940	37.850	38.540	38.540	790,060
2022-10-31	37.050	38.950	36.800	38.380	38.380	1,459,709
2022-10-28	37.510	38.370	37.000	37.050	37.050	813,940
2022-10-27	37.500	38.200	36.710	37.940	37.940	921,950
2022-10-26	35.850	37.680	35.450	37.510	37.510	1,372,880
2022-10-25	37.200	37.300	35.350	35.430	35.430	1,714,298
2022-10-24	38.390	38.850	37.100	37.740	37.740	1,250,845
2022-10-21	35.860	38.780	35.860	38.310	38.310	2,492,518
2022-10-20	35.320	36.820	35.320	36.200	36.200	1,292,521
2022-10-19	35.630	35.960	34.650	35.610	35.610	1,050,744
2022-10-18	34.120	36.070	33.730	35.830	35.830	1,764,391
2022-10-17	34.090	34.450	33.700	33.700	33.700	593,331
2022-10-14	33.650	34.340	33.120	34.180	34.180	1,062,801
2022-10-13	31.960	33.490	31.890	33.300	33.300	765,261
2022-10-12	32.380	32.390	31.250	32.260	32.260	262,593
2022-10-11	32.210	32.390	31.010	31.990	31.990	280,829
2022-10-10	32.600	33.460	31.890	31.950	31.950	404,545
2022-09-30	32.500	32.900	32.480	32.600	32.600	261,449
2022-09-29	32.050	32.970	31.810	32.900	32.900	863,044
2022-09-28	32.400	32.750	31.700	31.700	31.700	396,849
2022-09-27	31.850	32.970	31.630	32.760	32.760	655,288
2022-09-26	31.440	31.960	30.920	31.910	31.910	669,697
2022-09-23	31.470	32.090	30.800	31.440	31.440	391,436
2022-09-22	31.300	31.820	31.000	31.280	31.280	392,529
2022-09-21	31.730	31.970	30.810	31.410	31.410	736,973
2022-09-20	30.660	32.350	30.560	31.930	31.930	791,871
2022-09-19	30.330	30.770	30.200	30.570	30.570	434,600
2022-09-16	31.010	31.390	30.280	30.440	30.440	455,889
2022-09-15	30.900	31.380	30.610	31.380	31.380	736,836
2022-09-14	31.170	31.350	30.550	30.800	30.800	565,433
2022-09-13	32.210	32.350	31.330	31.360	31.360	674,647
2022-09-09	32.050	32.370	31.720	32.060	32.060	486,235
2022-09-08	32.770	32.790	31.770	32.020	32.020	618,299
2022-09-07	32.400	33.090	31.910	32.450	32.450	753,235
2022-09-06	31.380	33.460	31.100	32.710	32.710	1,858,184
2022-09-05	31.400	31.760	30.820	31.000	31.000	498,430
2022-09-02	31.000	31.880	30.840	31.420	31.420	571,954
2022-09-01	30.660	31.230	30.650	31.000	31.000	560,816
2022-08-31	30.320	30.900	30.320	30.580	30.580	431,093
2022-08-30	30.350	31.350	30.140	30.600	30.600	607,836
2022-08-29	30.190	30.770	29.650	30.410	30.410	247,828
2022-08-26	31.390	31.390	30.240	30.410	30.410	512,350
2022-08-25	31.010	31.180	29.320	30.230	30.230	1,088,113
2022-08-24	31.230	31.980	30.810	30.880	30.880	876,508
2022-08-23	30.630	31.580	30.450	31.400	31.400	1,199,676
2022-08-22	29.810	31.000	29.600	30.840	30.840	785,814
2022-08-19	30.350	30.730	29.700	29.700	29.700	607,854
2022-08-18	30.580	30.800	30.180	30.620	30.620	560,074
2022-08-17	29.700	30.850	29.370	30.600	30.600	1,164,452
2022-08-16	29.270	29.680	29.050	29.630	29.630	657,704
2022-08-15	29.080	29.460	28.930	29.260	29.260	510,179
2022-08-12	30.020	30.020	29.210	29.230	29.230	726,182
2022-08-11	30.610	30.630	29.650	29.880	29.880	1,058,523
2022-08-10	31.530	31.530	30.010	30.080	30.080	1,260,211
2022-08-09	30.660	31.480	30.140	31.230	31.230	1,712,551
2022-08-08	28.830	32.130	28.500	30.590	30.590	5,123,406
2022-08-05	26.000	29.860	26.000	29.030	29.030	3,909,276
2022-08-04	26.180	26.180	25.640	25.870	25.870	233,960
2022-08-03	25.700	26.170	25.610	25.800	25.800	358,220
2022-08-02	26.520	26.620	25.620	25.700	25.700	472,950

← NewerPage 17 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.