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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	62.100	66.000	58.330	61.420	61.420	24,379,125
2026-07-16	66.000	69.580	62.300	64.000	64.000	29,150,339
2026-07-15	62.660	67.600	62.000	67.600	67.600	15,796,405
2026-07-14	47.630	56.330	45.450	56.330	56.330	8,584,526
2026-07-13	46.800	48.500	46.040	46.940	46.940	8,368,154
2026-07-10	45.800	48.900	44.690	46.760	46.760	8,422,093
2026-07-09	44.730	48.200	43.800	46.280	46.280	7,384,001
2026-07-08	47.200	47.800	45.010	45.180	45.180	7,192,741
2026-07-07	48.500	49.500	45.910	46.210	46.210	11,207,605
2026-07-06	48.000	52.270	46.500	49.500	49.500	14,127,945
2026-07-03	44.280	49.000	43.920	48.480	48.480	14,735,489
2026-07-02	44.130	45.950	43.290	43.630	43.630	11,887,554
2026-07-01	39.870	43.880	38.990	43.810	43.810	10,662,538
2026-06-30	40.780	41.600	39.730	39.930	39.930	6,703,056
2026-06-29	36.540	41.380	35.970	40.700	40.700	11,774,497
2026-06-26	38.610	39.190	35.920	36.490	36.490	7,492,209
2026-06-25	39.440	39.490	37.610	39.050	39.050	6,398,953
2026-06-24	39.250	40.790	38.700	39.810	39.810	8,447,915
2026-06-23	37.320	39.380	37.100	38.430	38.430	6,842,255
2026-06-22	38.000	38.000	35.730	37.590	37.590	5,946,321
2026-06-18	36.580	38.960	35.950	37.960	37.960	7,068,258
2026-06-17	36.820	37.250	36.500	36.600	36.600	3,983,992
2026-06-16	38.120	38.120	36.780	36.950	36.950	4,875,684
2026-06-15	38.650	39.130	37.800	37.930	37.930	6,478,199
2026-06-12	37.460	39.290	36.850	38.750	38.750	9,538,747
2026-06-11	37.680	37.870	36.590	37.110	37.110	5,713,991
2026-06-10	37.890	37.890	36.100	37.610	37.610	7,015,934
2026-06-09	38.200	38.930	36.250	37.730	37.730	7,107,374
2026-06-08	38.500	39.980	37.400	37.760	37.760	4,814,286
2026-06-05	41.200	41.800	39.380	39.490	39.490	5,966,467
2026-06-04	42.000	42.300	40.430	40.610	40.610	4,669,862
2026-06-03	42.200	42.900	41.000	42.100	42.100	8,263,665
2026-06-02	47.600	48.480	42.320	43.150	43.150	10,783,161
2026-06-01	57.220	57.220	47.680	48.610	48.610	12,532,468
2026-05-29	54.250	56.670	52.050	55.530	55.530	6,416,179
2026-05-28	56.400	59.000	53.090	54.230	54.230	6,053,883
2026-05-27	53.820	55.610	52.700	54.420	54.420	3,697,449
2026-05-26	55.150	56.500	53.360	54.140	54.140	2,916,788
2026-05-25	54.300	55.130	53.300	54.830	54.830	3,320,148
2026-05-22	57.660	57.970	53.800	54.560	54.560	5,598,833
2026-05-21	52.200	60.740	52.200	57.560	57.560	10,080,346
2026-05-20	50.590	52.550	50.590	52.000	52.000	3,000,241
2026-05-19	50.670	51.420	49.900	50.940	50.940	3,040,017
2026-05-18	53.320	53.600	50.370	50.820	50.820	3,628,272
2026-05-15	54.960	55.370	53.010	53.320	53.320	4,042,761
2026-05-14	56.570	58.580	54.860	55.110	55.110	3,744,971
2026-05-13	57.000	57.350	55.660	56.580	56.580	2,840,566
2026-05-12	56.620	58.560	55.900	57.200	57.200	5,136,447
2026-05-11	54.150	57.570	52.160	57.020	57.020	6,144,865
2026-05-08	56.450	56.880	54.250	54.320	54.320	4,228,419
2026-05-07	57.710	58.830	56.260	56.890	56.890	3,484,436
2026-05-06	56.690	58.190	55.700	57.200	57.200	3,724,963
2026-04-30	56.200	59.100	56.200	56.700	56.700	4,009,424
2026-04-29	55.890	55.890	54.620	55.530	55.530	2,263,441
2026-04-28	56.000	57.690	55.520	55.770	55.770	3,038,308
2026-04-27	55.050	57.560	54.250	56.200	56.200	3,152,231
2026-04-24	56.770	57.280	55.000	55.600	55.600	2,875,100
2026-04-23	57.600	59.310	56.000	56.820	56.820	3,594,766
2026-04-22	55.710	58.140	55.120	57.960	57.960	3,856,688
2026-04-21	57.700	58.400	55.000	55.720	55.720	3,435,915

← NewerPage 2 of 5 · 242 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.