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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	26.800	27.000	26.580	26.730	26.730	242,350
2022-07-29	27.190	27.190	26.700	26.900	26.900	366,587
2022-07-28	26.040	27.150	25.990	27.000	27.000	1,008,097
2022-07-27	26.500	26.500	25.650	26.000	26.000	149,538
2022-07-26	25.800	25.810	25.500	25.810	25.810	229,220
2022-07-25	26.280	26.300	25.800	25.800	25.800	274,457
2022-07-22	26.440	26.440	26.110	26.160	26.160	200,519
2022-07-21	26.240	26.670	26.220	26.280	26.280	352,688
2022-07-20	26.150	26.440	26.100	26.420	26.420	369,334
2022-07-19	26.000	26.150	25.880	26.070	26.070	294,432
2022-07-18	25.990	26.320	25.530	26.060	26.060	305,112
2022-07-15	26.000	26.280	25.510	25.680	25.680	259,106
2022-07-14	25.680	26.020	25.640	25.860	25.860	328,925
2022-07-13	25.800	25.820	25.400	25.580	25.580	454,269
2022-07-12	26.380	26.940	25.820	25.880	25.880	685,207
2022-07-11	26.630	27.500	26.240	26.560	26.560	807,054
2022-07-08	26.110	27.150	26.110	26.590	26.590	1,039,750
2022-07-07	28.350	28.680	26.730	26.850	26.850	2,251,190
2022-07-06	26.400	28.500	26.090	27.980	27.980	1,752,848
2022-07-05	27.040	27.360	26.200	26.520	26.520	686,087
2022-07-04	26.600	27.280	26.220	27.150	27.150	644,391
2022-07-01	26.510	26.850	26.500	26.610	26.610	262,592
2022-06-30	26.650	27.180	26.550	26.740	26.740	584,645
2022-06-29	27.300	27.560	26.800	26.800	26.800	663,311
2022-06-28	26.930	27.550	26.640	27.300	27.300	967,808
2022-06-27	27.050	27.230	26.540	26.800	26.800	834,242
2022-06-24	24.840	27.070	24.840	26.780	26.780	2,474,876
2022-06-23	24.430	24.900	24.230	24.840	24.840	609,119
2022-06-22	24.890	25.400	24.400	24.430	24.430	924,835
2022-06-21	24.930	24.980	24.570	24.980	24.980	845,926
2022-06-20	24.800	24.940	24.590	24.700	24.700	671,543
2022-06-17	24.600	24.990	24.230	24.650	24.650	618,692
2022-06-16	24.470	24.980	24.290	24.650	24.650	571,914
2022-06-15	24.170	24.630	24.170	24.370	24.370	631,109
2022-06-14	24.430	24.750	23.880	24.310	24.310	653,746
2022-06-13	24.740	25.140	24.410	24.700	24.700	787,395
2022-06-10	25.200	25.230	24.680	25.010	25.010	1,222,882
2022-06-09	26.590	27.120	25.280	25.320	25.320	1,117,936
2022-06-08	27.130	28.500	26.300	26.610	26.610	2,039,326
2022-06-07	26.840	27.390	26.510	27.220	27.220	1,332,641
2022-06-06	24.990	27.270	24.740	27.210	27.210	2,114,258
2022-06-02	24.200	24.990	24.080	24.730	24.730	562,783
2022-06-01	23.650	24.580	23.500	24.450	24.450	821,448
2022-05-31	22.910	23.880	22.770	23.660	23.660	550,832
2022-05-30	23.380	23.380	22.920	23.060	23.060	349,865
2022-05-27	23.250	23.500	22.940	22.990	22.990	241,086
2022-05-26	23.060	23.370	22.830	23.150	23.150	210,647
2022-05-25	23.100	23.410	22.920	23.060	23.060	246,970
2022-05-24	24.050	24.560	22.940	23.000	23.000	686,252
2022-05-23	24.150	24.370	23.950	24.190	24.190	251,342
2022-05-20	23.990	24.200	23.810	23.980	23.980	248,548
2022-05-19	24.030	24.200	23.780	23.870	23.870	287,608
2022-05-18	24.080	24.500	23.980	24.100	24.100	260,362
2022-05-17	24.430	24.540	23.980	24.310	24.310	346,635
2022-05-16	23.670	24.880	23.670	24.400	24.400	901,617
2022-05-13	23.500	23.800	23.220	23.460	23.460	246,177
2022-05-12	23.230	23.900	23.180	23.540	23.540	403,286
2022-05-11	23.070	24.240	23.070	23.460	23.460	919,477
2022-05-10	22.400	23.400	22.400	23.340	23.340	648,939
2022-05-09	21.930	23.490	21.900	22.930	22.930	1,035,265

← NewerPage 18 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.