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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	59.200	60.190	57.690	58.020	58.020	3,472,450
2026-04-17	61.060	61.220	58.270	59.060	59.060	4,897,645
2026-04-16	59.550	61.890	58.800	61.050	61.050	4,625,707
2026-04-15	59.500	60.980	57.000	60.200	60.200	5,412,295
2026-04-14	56.880	58.270	56.200	57.910	57.910	3,270,668
2026-04-13	54.950	58.560	54.310	57.160	57.160	3,750,417
2026-04-10	55.900	56.580	54.880	55.380	55.380	3,372,495
2026-04-09	57.000	58.360	55.000	55.450	55.450	4,195,707
2026-04-08	57.470	58.260	56.010	57.560	57.560	3,873,127
2026-04-07	58.000	58.000	55.490	56.000	56.000	3,377,926
2026-04-03	56.760	58.190	55.900	57.500	57.500	4,429,227
2026-04-02	58.500	59.560	57.360	58.570	58.570	5,057,254
2026-04-01	55.160	59.200	55.160	59.070	59.070	7,517,476
2026-03-31	55.500	56.500	53.920	54.190	54.190	3,668,953
2026-03-30	55.020	57.270	54.400	55.600	55.600	5,662,289
2026-03-27	51.510	58.250	50.280	56.000	56.000	10,153,211
2026-03-26	51.960	53.800	51.000	51.600	51.600	5,006,080
2026-03-25	52.000	54.310	51.500	51.900	51.900	5,663,393
2026-03-24	51.880	54.500	49.980	52.900	52.900	8,632,216
2026-03-23	51.080	52.700	47.600	48.490	48.490	6,749,011
2026-03-20	49.560	50.650	48.480	48.640	48.640	1,690,882
2026-03-19	50.020	51.020	49.510	49.650	49.650	1,684,655
2026-03-18	51.160	51.650	49.720	50.720	50.720	2,026,738
2026-03-17	49.200	52.330	48.680	50.350	50.350	3,501,209
2026-03-16	48.800	49.400	47.600	49.250	49.250	2,999,166
2026-03-13	49.000	49.290	47.900	48.230	48.230	2,682,965
2026-03-12	50.510	50.790	48.890	49.190	49.190	2,163,958
2026-03-11	52.590	52.980	50.700	50.710	50.710	2,255,071
2026-03-10	50.310	52.990	50.310	52.580	52.580	2,928,580
2026-03-09	50.010	50.720	48.900	49.900	49.900	2,041,997
2026-03-06	48.550	51.570	48.370	50.750	50.750	2,971,017
2026-03-05	48.100	49.450	47.520	48.550	48.550	2,086,996
2026-03-04	48.480	48.490	46.660	47.590	47.590	2,164,847
2026-03-03	49.010	49.970	47.020	47.530	47.530	2,767,073
2026-03-02	50.250	51.030	49.000	49.210	49.210	3,233,699
2026-02-27	50.310	51.030	49.560	50.900	50.900	1,402,720
2026-02-26	52.310	52.500	50.000	50.310	50.310	2,850,209
2026-02-25	53.200	53.300	50.850	52.510	52.510	2,826,889
2026-02-24	54.000	54.490	53.020	53.470	53.470	1,191,741
2026-02-13	54.000	54.870	53.760	53.850	53.850	1,752,790
2026-02-12	54.660	54.870	53.810	54.040	54.040	1,504,366
2026-02-11	54.500	55.500	54.100	54.700	54.700	1,568,490
2026-02-10	53.800	55.680	53.060	54.580	54.580	2,163,882
2026-02-09	53.140	54.280	52.910	53.370	53.370	1,871,011
2026-02-06	53.250	54.010	52.520	53.000	53.000	1,870,420
2026-02-05	54.990	55.300	53.510	53.820	53.820	1,970,294
2026-02-04	54.100	55.200	52.300	54.990	54.990	2,727,879
2026-02-03	54.000	54.590	53.400	54.200	54.200	1,862,761
2026-02-02	56.880	57.490	53.600	53.770	53.770	3,061,270
2026-01-30	59.000	59.920	56.930	57.000	57.000	2,494,675
2026-01-29	58.590	59.540	57.700	58.380	58.380	2,227,565
2026-01-28	57.880	59.150	57.810	58.960	58.960	2,604,772
2026-01-27	58.630	59.300	57.200	57.930	57.930	2,588,146
2026-01-26	60.990	61.000	58.220	58.590	58.590	3,660,494
2026-01-23	59.400	60.580	58.960	60.000	60.000	2,085,948
2026-01-22	61.390	61.990	59.000	59.050	59.050	4,100,441
2026-01-21	62.760	63.330	61.100	61.790	61.790	2,984,485
2026-01-20	65.610	66.340	62.120	62.720	62.720	4,273,447
2026-01-19	67.750	68.250	65.430	66.090	66.090	2,389,544
2026-01-16	65.000	69.690	65.000	67.890	67.890	5,044,831

← NewerPage 3 of 20 · 1,174 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.