Dizal (Jiangsu) Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 62.180 | 64.460 | 62.000 | 64.080 | 64.080 | 5,116,879 |
| 2025-10-20 | 65.090 | 66.000 | 62.170 | 62.780 | 62.780 | 9,173,026 |
| 2025-10-17 | 67.470 | 68.320 | 65.080 | 65.450 | 65.450 | 3,510,485 |
| 2025-10-16 | 63.480 | 68.160 | 63.330 | 65.700 | 65.700 | 3,531,418 |
| 2025-10-15 | 63.680 | 64.900 | 62.040 | 63.310 | 63.310 | 4,893,763 |
| 2025-10-14 | 66.300 | 67.290 | 63.160 | 63.940 | 63.940 | 3,215,967 |
| 2025-10-13 | 65.930 | 68.810 | 65.380 | 66.700 | 66.700 | 2,173,027 |
| 2025-10-10 | 70.200 | 70.630 | 67.110 | 67.780 | 67.780 | 2,539,133 |
| 2025-10-09 | 72.450 | 73.000 | 69.700 | 70.520 | 70.520 | 2,107,436 |
| 2025-09-30 | 71.770 | 73.500 | 70.880 | 72.430 | 72.430 | 2,190,876 |
| 2025-09-29 | 70.340 | 71.850 | 68.730 | 71.020 | 71.020 | 2,573,905 |
| 2025-09-26 | 70.880 | 71.600 | 69.590 | 70.420 | 70.420 | 2,026,061 |
| 2025-09-25 | 72.430 | 73.500 | 71.810 | 71.890 | 71.890 | 2,083,708 |
| 2025-09-24 | 69.820 | 73.660 | 69.820 | 72.430 | 72.430 | 2,725,569 |
| 2025-09-23 | 71.190 | 73.380 | 68.890 | 70.240 | 70.240 | 3,067,731 |
| 2025-09-22 | 70.180 | 71.370 | 69.700 | 70.960 | 70.960 | 2,074,826 |
| 2025-09-19 | 70.980 | 72.260 | 69.620 | 69.970 | 69.970 | 1,579,594 |
| 2025-09-18 | 72.300 | 73.800 | 70.380 | 71.020 | 71.020 | 2,519,629 |
| 2025-09-17 | 71.110 | 73.580 | 70.120 | 72.300 | 72.300 | 3,084,026 |
| 2025-09-16 | 73.000 | 74.200 | 71.260 | 71.480 | 71.480 | 2,668,392 |
| 2025-09-15 | 74.220 | 76.500 | 73.100 | 73.350 | 73.350 | 3,489,233 |
| 2025-09-12 | 72.600 | 75.380 | 72.200 | 74.880 | 74.880 | 4,721,419 |
| 2025-09-11 | 70.300 | 73.870 | 66.660 | 73.500 | 73.500 | 5,405,879 |
| 2025-09-10 | 74.000 | 75.680 | 73.000 | 73.110 | 73.110 | 2,341,000 |
| 2025-09-09 | 75.170 | 77.880 | 72.530 | 73.500 | 73.500 | 3,548,964 |
| 2025-09-08 | 79.000 | 80.260 | 74.500 | 75.480 | 75.480 | 3,477,568 |
| 2025-09-05 | 77.350 | 79.680 | 76.060 | 79.180 | 79.180 | 2,847,785 |
| 2025-09-04 | 82.420 | 82.950 | 76.380 | 78.000 | 78.000 | 3,477,153 |
| 2025-09-03 | 82.000 | 83.570 | 80.210 | 81.760 | 81.760 | 2,820,196 |
| 2025-09-02 | 81.490 | 84.200 | 80.000 | 81.260 | 81.260 | 3,785,731 |
| 2025-09-01 | 77.000 | 81.840 | 76.790 | 80.890 | 80.890 | 4,414,279 |
| 2025-08-29 | 75.540 | 78.500 | 74.760 | 76.740 | 76.740 | 3,617,755 |
| 2025-08-28 | 75.750 | 76.500 | 72.400 | 75.700 | 75.700 | 4,460,417 |
| 2025-08-27 | 78.990 | 80.700 | 75.500 | 75.750 | 75.750 | 5,464,479 |
| 2025-08-26 | 82.270 | 84.910 | 79.100 | 79.160 | 79.160 | 3,623,685 |
| 2025-08-25 | 82.640 | 83.890 | 80.500 | 82.840 | 82.840 | 4,645,594 |
| 2025-08-22 | 81.930 | 83.740 | 81.630 | 83.300 | 83.300 | 2,552,971 |
| 2025-08-21 | 82.020 | 83.000 | 80.230 | 82.210 | 82.210 | 2,820,970 |
| 2025-08-20 | 81.350 | 82.290 | 78.780 | 81.970 | 81.970 | 3,567,638 |
| 2025-08-19 | 84.440 | 85.440 | 81.320 | 81.350 | 81.350 | 2,665,840 |
| 2025-08-18 | 84.670 | 86.180 | 83.500 | 84.010 | 84.010 | 3,590,247 |
| 2025-08-15 | 82.000 | 85.950 | 81.460 | 85.210 | 85.210 | 3,396,176 |
| 2025-08-14 | 80.820 | 84.550 | 80.800 | 82.370 | 82.370 | 3,515,924 |
| 2025-08-13 | 75.660 | 82.310 | 75.660 | 80.850 | 80.850 | 3,952,898 |
| 2025-08-12 | 74.170 | 75.970 | 72.500 | 75.890 | 75.890 | 2,247,830 |
| 2025-08-11 | 73.000 | 75.860 | 72.990 | 74.310 | 74.310 | 2,606,579 |
| 2025-08-08 | 73.890 | 73.990 | 71.900 | 73.000 | 73.000 | 1,788,168 |
| 2025-08-07 | 76.500 | 77.080 | 72.410 | 73.890 | 73.890 | 2,578,793 |
| 2025-08-06 | 73.400 | 75.760 | 72.810 | 75.250 | 75.250 | 2,924,211 |
| 2025-08-05 | 73.000 | 74.390 | 71.930 | 73.000 | 73.000 | 2,551,518 |
| 2025-08-04 | 75.110 | 76.390 | 71.770 | 73.150 | 73.150 | 4,245,227 |
| 2025-08-01 | 74.350 | 77.450 | 73.660 | 76.450 | 76.450 | 3,572,599 |
| 2025-07-31 | 76.300 | 77.450 | 74.040 | 74.830 | 74.830 | 3,254,678 |
| 2025-07-30 | 76.270 | 77.750 | 74.760 | 76.410 | 76.410 | 3,644,282 |
| 2025-07-29 | 75.850 | 78.740 | 75.010 | 77.200 | 77.200 | 3,513,543 |
| 2025-07-28 | 72.500 | 76.600 | 71.780 | 75.750 | 75.750 | 3,521,329 |
| 2025-07-25 | 74.020 | 76.220 | 71.610 | 72.470 | 72.470 | 3,845,731 |
| 2025-07-24 | 71.000 | 78.260 | 70.000 | 74.100 | 74.100 | 6,381,983 |
| 2025-07-23 | 68.660 | 70.150 | 68.300 | 70.000 | 70.000 | 3,440,035 |
| 2025-07-22 | 67.140 | 71.280 | 66.200 | 69.690 | 69.690 | 6,837,957 |
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.