Dizal (Jiangsu) Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 32.670 | 32.670 | 32.060 | 32.190 | 32.190 | 519,717 |
| 2022-01-27 | 33.460 | 33.700 | 31.920 | 31.950 | 31.950 | 1,124,101 |
| 2022-01-26 | 33.950 | 34.250 | 33.050 | 33.510 | 33.510 | 861,049 |
| 2022-01-25 | 35.550 | 35.950 | 33.960 | 33.980 | 33.980 | 1,132,633 |
| 2022-01-24 | 35.980 | 35.980 | 35.530 | 35.540 | 35.540 | 750,869 |
| 2022-01-21 | 36.700 | 36.740 | 36.020 | 36.020 | 36.020 | 1,272,567 |
| 2022-01-20 | 36.790 | 37.090 | 36.680 | 36.710 | 36.710 | 1,086,862 |
| 2022-01-19 | 37.200 | 37.230 | 36.700 | 36.900 | 36.900 | 865,800 |
| 2022-01-18 | 37.020 | 37.150 | 36.800 | 36.880 | 36.880 | 1,464,494 |
| 2022-01-17 | 38.040 | 38.270 | 36.810 | 37.280 | 37.280 | 2,699,132 |
| 2022-01-14 | 36.700 | 38.700 | 36.620 | 38.460 | 38.460 | 4,088,372 |
| 2022-01-13 | 37.100 | 37.150 | 36.710 | 36.730 | 36.730 | 1,084,704 |
| 2022-01-12 | 36.830 | 37.180 | 36.830 | 37.100 | 37.100 | 1,020,795 |
| 2022-01-11 | 36.880 | 37.040 | 36.800 | 36.870 | 36.870 | 857,452 |
| 2022-01-10 | 36.820 | 37.000 | 36.750 | 36.930 | 36.930 | 837,540 |
| 2022-01-07 | 36.840 | 37.160 | 36.800 | 36.820 | 36.820 | 1,079,327 |
| 2022-01-06 | 36.790 | 37.060 | 36.700 | 36.850 | 36.850 | 1,048,126 |
| 2022-01-05 | 37.000 | 37.140 | 36.410 | 36.470 | 36.470 | 1,804,335 |
| 2022-01-04 | 37.010 | 37.260 | 36.950 | 37.080 | 37.080 | 1,010,604 |
| 2021-12-31 | 36.900 | 37.330 | 36.880 | 37.010 | 37.010 | 1,267,914 |
| 2021-12-30 | 36.720 | 37.350 | 36.700 | 36.850 | 36.850 | 1,491,995 |
| 2021-12-29 | 37.190 | 37.190 | 36.810 | 36.830 | 36.830 | 1,061,274 |
| 2021-12-28 | 36.790 | 37.220 | 36.770 | 37.010 | 37.010 | 1,058,017 |
| 2021-12-27 | 36.730 | 36.930 | 36.530 | 36.780 | 36.780 | 1,352,040 |
| 2021-12-24 | 38.220 | 38.300 | 36.640 | 36.660 | 36.660 | 4,713,601 |
| 2021-12-23 | 39.100 | 39.190 | 38.220 | 38.310 | 38.310 | 2,954,477 |
| 2021-12-22 | 39.060 | 39.390 | 39.060 | 39.130 | 39.130 | 1,422,293 |
| 2021-12-21 | 39.200 | 39.450 | 39.000 | 39.130 | 39.130 | 1,959,554 |
| 2021-12-20 | 39.750 | 39.840 | 39.190 | 39.200 | 39.200 | 3,065,703 |
| 2021-12-17 | 40.040 | 40.250 | 39.810 | 39.870 | 39.870 | 2,501,853 |
| 2021-12-16 | 40.080 | 40.340 | 39.810 | 40.120 | 40.120 | 3,283,677 |
| 2021-12-15 | 40.590 | 40.590 | 39.910 | 40.060 | 40.060 | 3,891,430 |
| 2021-12-14 | 40.000 | 40.750 | 39.800 | 40.640 | 40.640 | 5,873,517 |
| 2021-12-13 | 40.360 | 40.880 | 39.600 | 40.110 | 40.110 | 7,853,655 |
| 2021-12-10 | 45.000 | 45.000 | 40.690 | 41.100 | 41.100 | 19,804,059 |
← NewerPage 20 of 20 · 1,175 trading days
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.