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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	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

← NewerPage 4 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.