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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.770	22.160	20.750	21.940	21.940	919,152
2022-05-05	20.710	21.500	20.620	21.310	21.310	566,260
2022-04-29	20.020	21.260	19.760	20.710	20.710	1,216,409
2022-04-28	19.700	20.310	19.620	19.710	19.710	683,162
2022-04-27	19.020	19.850	19.020	19.740	19.740	696,088
2022-04-26	20.900	21.060	19.500	19.600	19.600	759,633
2022-04-25	23.140	23.140	20.900	20.900	20.900	769,821
2022-04-22	23.550	23.820	23.030	23.240	23.240	443,984
2022-04-21	24.680	24.780	23.910	23.920	23.920	427,897
2022-04-20	24.950	25.060	24.650	24.680	24.680	291,096
2022-04-19	24.790	25.140	24.730	24.810	24.810	242,201
2022-04-18	24.490	25.020	24.370	24.820	24.820	395,921
2022-04-15	25.920	25.920	25.100	25.150	25.150	541,716
2022-04-14	25.910	26.080	25.900	25.960	25.960	276,963
2022-04-13	26.320	26.320	25.900	25.960	25.960	264,308
2022-04-12	25.850	26.450	25.800	26.290	26.290	328,819
2022-04-11	26.980	26.980	25.920	25.990	25.990	486,320
2022-04-08	27.750	27.750	26.850	27.050	27.050	561,153
2022-04-07	28.080	28.170	27.730	27.730	27.730	481,515
2022-04-06	28.020	28.350	28.020	28.200	28.200	431,136
2022-04-01	28.160	28.360	28.060	28.190	28.190	420,156
2022-03-31	28.180	28.840	28.090	28.370	28.370	485,167
2022-03-30	28.120	28.360	28.030	28.290	28.290	303,876
2022-03-29	28.850	28.850	28.040	28.110	28.110	391,092
2022-03-28	28.850	28.940	28.600	28.670	28.670	353,031
2022-03-25	29.080	29.340	28.960	29.000	29.000	315,959
2022-03-24	29.250	29.250	28.930	29.070	29.070	386,145
2022-03-23	29.210	29.460	29.210	29.260	29.260	357,444
2022-03-22	29.450	29.500	29.110	29.330	29.330	436,842
2022-03-21	29.070	29.640	29.070	29.450	29.450	646,679
2022-03-18	29.110	29.610	28.940	29.380	29.380	675,840
2022-03-17	28.950	29.430	28.870	29.060	29.060	860,242
2022-03-16	28.840	29.110	27.720	28.700	28.700	938,877
2022-03-15	30.100	30.100	28.720	28.720	28.720	795,180
2022-03-14	30.450	30.680	29.960	30.000	30.000	291,086
2022-03-11	29.910	30.650	29.600	30.450	30.450	563,494
2022-03-10	30.190	30.390	30.070	30.130	30.130	317,734
2022-03-09	31.010	31.200	28.680	29.870	29.870	865,093
2022-03-08	32.030	32.260	30.910	30.980	30.980	836,587
2022-03-07	32.530	32.690	32.030	32.180	32.180	554,298
2022-03-04	32.700	33.020	32.480	32.630	32.630	673,000
2022-03-03	32.460	33.100	32.400	32.780	32.780	851,792
2022-03-02	32.460	32.460	32.160	32.400	32.400	348,191
2022-03-01	32.400	32.470	32.240	32.410	32.410	378,533
2022-02-28	32.290	32.480	32.170	32.320	32.320	550,929
2022-02-25	32.430	32.690	32.300	32.500	32.500	689,298
2022-02-24	32.680	33.290	32.000	32.300	32.300	1,164,243
2022-02-23	32.400	32.750	32.350	32.680	32.680	502,505
2022-02-22	32.480	32.600	32.200	32.400	32.400	446,091
2022-02-21	32.560	32.750	32.500	32.700	32.700	451,918
2022-02-18	32.510	32.530	32.300	32.520	32.520	329,765
2022-02-17	32.650	32.660	32.480	32.550	32.550	330,495
2022-02-16	32.580	32.670	32.500	32.610	32.610	348,663
2022-02-15	32.310	32.590	32.190	32.580	32.580	385,887
2022-02-14	32.140	32.470	32.070	32.310	32.310	508,228
2022-02-11	32.500	32.560	31.950	32.140	32.140	646,541
2022-02-10	32.700	32.800	32.560	32.600	32.600	485,366
2022-02-09	32.500	32.780	32.390	32.690	32.690	677,585
2022-02-08	32.450	32.620	32.340	32.560	32.560	642,075
2022-02-07	32.700	32.700	32.300	32.530	32.530	349,407

← NewerPage 19 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.