Dizal (Jiangsu) Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 65.150 | 66.100 | 64.600 | 65.000 | 65.000 | 2,827,504 |
| 2026-01-14 | 68.010 | 68.490 | 64.300 | 65.580 | 65.580 | 4,753,144 |
| 2026-01-13 | 67.300 | 71.260 | 67.000 | 67.970 | 67.970 | 6,007,179 |
| 2026-01-12 | 67.500 | 68.250 | 66.040 | 66.940 | 66.940 | 3,446,191 |
| 2026-01-09 | 63.530 | 67.080 | 63.530 | 66.790 | 66.790 | 4,383,787 |
| 2026-01-08 | 63.020 | 64.180 | 62.510 | 63.450 | 63.450 | 4,041,467 |
| 2026-01-07 | 61.560 | 64.680 | 61.560 | 63.470 | 63.470 | 3,353,643 |
| 2026-01-06 | 62.360 | 62.960 | 61.280 | 62.080 | 62.080 | 2,707,339 |
| 2026-01-05 | 57.600 | 63.320 | 56.520 | 61.990 | 61.990 | 5,618,119 |
| 2025-12-31 | 56.140 | 57.620 | 55.780 | 57.600 | 57.600 | 2,127,684 |
| 2025-12-30 | 57.580 | 58.240 | 55.900 | 56.150 | 56.150 | 3,174,843 |
| 2025-12-29 | 58.680 | 58.680 | 57.750 | 58.050 | 58.050 | 1,044,047 |
| 2025-12-26 | 58.080 | 58.650 | 57.660 | 58.140 | 58.140 | 1,586,350 |
| 2025-12-25 | 60.010 | 60.870 | 58.180 | 58.360 | 58.360 | 1,988,087 |
| 2025-12-24 | 59.520 | 60.380 | 59.280 | 60.000 | 60.000 | 1,072,766 |
| 2025-12-23 | 58.620 | 60.580 | 58.160 | 59.940 | 59.940 | 2,162,194 |
| 2025-12-22 | 58.810 | 58.810 | 57.980 | 58.350 | 58.350 | 950,189 |
| 2025-12-19 | 57.500 | 59.590 | 57.300 | 58.500 | 58.500 | 1,456,018 |
| 2025-12-18 | 57.670 | 57.980 | 57.200 | 57.470 | 57.470 | 905,006 |
| 2025-12-17 | 57.000 | 57.870 | 56.430 | 57.500 | 57.500 | 1,602,417 |
| 2025-12-16 | 58.500 | 58.690 | 56.800 | 57.010 | 57.010 | 1,966,411 |
| 2025-12-15 | 61.520 | 61.620 | 58.540 | 58.540 | 58.540 | 3,312,332 |
| 2025-12-12 | 62.180 | 62.970 | 59.100 | 62.100 | 62.100 | 6,835,282 |
| 2025-12-11 | 62.600 | 63.190 | 61.860 | 62.230 | 62.230 | 2,033,209 |
| 2025-12-10 | 62.330 | 63.480 | 61.300 | 62.250 | 62.250 | 2,233,915 |
| 2025-12-09 | 62.300 | 64.460 | 61.720 | 61.850 | 61.850 | 2,264,169 |
| 2025-12-08 | 63.000 | 63.880 | 61.580 | 62.250 | 62.250 | 1,685,618 |
| 2025-12-05 | 63.700 | 63.700 | 61.780 | 62.940 | 62.940 | 1,788,235 |
| 2025-12-04 | 61.100 | 63.530 | 61.100 | 63.140 | 63.140 | 2,827,942 |
| 2025-12-03 | 61.420 | 62.180 | 60.280 | 60.970 | 60.970 | 1,972,451 |
| 2025-12-02 | 62.650 | 62.740 | 61.100 | 61.240 | 61.240 | 1,782,871 |
| 2025-12-01 | 64.020 | 64.700 | 62.100 | 62.720 | 62.720 | 2,783,861 |
| 2025-11-28 | 65.130 | 65.710 | 63.340 | 64.500 | 64.500 | 2,257,753 |
| 2025-11-27 | 65.770 | 66.160 | 64.720 | 65.110 | 65.110 | 2,297,711 |
| 2025-11-26 | 64.850 | 67.000 | 64.520 | 65.610 | 65.610 | 2,518,497 |
| 2025-11-25 | 63.830 | 65.900 | 63.500 | 64.200 | 64.200 | 2,489,289 |
| 2025-11-24 | 62.680 | 64.500 | 62.330 | 63.590 | 63.590 | 2,947,421 |
| 2025-11-21 | 65.780 | 65.780 | 62.020 | 62.180 | 62.180 | 3,266,488 |
| 2025-11-20 | 62.510 | 65.650 | 62.220 | 65.110 | 65.110 | 4,210,325 |
| 2025-11-19 | 64.390 | 65.260 | 62.630 | 62.930 | 62.930 | 1,596,058 |
| 2025-11-18 | 63.390 | 66.660 | 63.390 | 64.460 | 64.460 | 3,842,810 |
| 2025-11-17 | 64.130 | 65.360 | 62.780 | 63.760 | 63.760 | 2,930,786 |
| 2025-11-14 | 65.280 | 66.080 | 64.200 | 65.250 | 65.250 | 4,379,720 |
| 2025-11-13 | 62.920 | 65.900 | 62.300 | 65.580 | 65.580 | 5,532,719 |
| 2025-11-12 | 60.110 | 63.260 | 59.660 | 61.660 | 61.660 | 4,127,885 |
| 2025-11-11 | 60.200 | 60.820 | 59.410 | 59.610 | 59.610 | 1,869,498 |
| 2025-11-10 | 59.650 | 60.880 | 59.000 | 60.280 | 60.280 | 2,358,490 |
| 2025-11-07 | 61.910 | 61.970 | 59.420 | 59.770 | 59.770 | 2,700,526 |
| 2025-11-06 | 63.000 | 63.360 | 61.380 | 61.700 | 61.700 | 3,371,339 |
| 2025-11-05 | 62.500 | 65.160 | 62.480 | 63.340 | 63.340 | 3,664,037 |
| 2025-11-04 | 64.000 | 64.620 | 62.580 | 63.340 | 63.340 | 3,204,835 |
| 2025-11-03 | 63.770 | 66.000 | 62.850 | 64.240 | 64.240 | 5,871,010 |
| 2025-10-31 | 60.660 | 64.640 | 58.600 | 63.700 | 63.700 | 7,058,652 |
| 2025-10-30 | 58.700 | 60.300 | 58.200 | 59.800 | 59.800 | 2,979,910 |
| 2025-10-29 | 59.600 | 59.970 | 58.000 | 59.080 | 59.080 | 3,584,804 |
| 2025-10-28 | 61.230 | 61.230 | 59.200 | 59.880 | 59.880 | 4,042,552 |
| 2025-10-27 | 60.470 | 62.150 | 60.470 | 61.420 | 61.420 | 3,563,207 |
| 2025-10-24 | 59.650 | 60.500 | 58.900 | 60.470 | 60.470 | 2,794,012 |
| 2025-10-23 | 59.530 | 60.800 | 58.190 | 59.540 | 59.540 | 4,541,454 |
| 2025-10-22 | 64.190 | 65.650 | 60.030 | 60.110 | 60.110 | 8,140,865 |
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.