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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	68.200	68.310	66.030	67.690	67.690	3,699,540
2025-07-18	67.010	68.180	65.470	67.950	67.950	3,869,267
2025-07-17	65.050	67.010	64.750	66.850	66.850	3,933,187
2025-07-16	65.820	66.110	64.620	65.020	65.020	2,626,633
2025-07-15	64.500	66.860	64.420	65.930	65.930	3,498,380
2025-07-14	64.200	65.600	63.580	64.900	64.900	2,968,754
2025-07-11	63.350	64.270	62.440	63.800	63.800	2,751,805
2025-07-10	64.250	65.000	63.010	63.120	63.120	2,622,286
2025-07-09	64.700	65.450	62.990	64.200	64.200	2,772,122
2025-07-08	64.110	66.460	63.580	64.860	64.860	3,759,832
2025-07-07	65.300	69.450	64.270	64.710	64.710	5,629,871
2025-07-04	64.580	66.500	64.300	65.800	65.800	4,668,473
2025-07-03	62.480	66.960	59.600	64.560	64.560	6,429,430
2025-07-02	60.710	61.570	58.600	58.940	58.940	2,697,832
2025-07-01	60.700	61.610	59.730	61.230	61.230	3,274,599
2025-06-30	59.260	60.350	58.720	59.800	59.800	2,168,709
2025-06-27	59.990	61.310	59.070	59.510	59.510	2,136,052
2025-06-26	59.900	60.750	58.010	59.750	59.750	3,688,716
2025-06-25	62.200	63.600	59.850	61.100	61.100	3,800,123
2025-06-24	62.480	64.000	61.940	62.590	62.590	2,458,010
2025-06-23	60.810	63.300	59.990	62.380	62.380	2,715,373
2025-06-20	61.090	61.810	60.200	60.850	60.850	1,920,766
2025-06-19	60.500	61.830	59.490	61.090	61.090	2,380,809
2025-06-18	60.090	61.690	59.620	60.890	60.890	2,963,195
2025-06-17	64.250	65.000	60.000	60.590	60.590	5,297,267
2025-06-16	64.000	65.120	62.130	64.250	64.250	3,305,684
2025-06-13	66.020	66.530	63.000	64.090	64.090	4,397,757
2025-06-12	62.280	67.010	62.280	66.330	66.330	4,377,814
2025-06-11	63.540	63.750	62.000	62.600	62.600	3,087,684
2025-06-10	64.200	64.730	62.180	63.580	63.580	3,708,906
2025-06-09	60.350	65.600	59.660	64.020	64.020	5,749,708
2025-06-06	58.690	60.400	58.280	60.300	60.300	4,073,361
2025-06-05	60.800	61.300	58.420	58.770	58.770	4,064,186
2025-06-04	59.790	62.880	59.790	60.700	60.700	4,347,719
2025-06-03	59.130	61.660	58.650	60.140	60.140	5,574,944
2025-05-30	60.990	61.680	59.520	60.300	60.300	5,000,661
2025-05-29	55.950	61.990	55.030	61.000	61.000	8,132,698
2025-05-28	56.750	56.860	55.220	55.580	55.580	1,663,859
2025-05-27	54.700	57.280	54.600	56.190	56.190	3,645,120
2025-05-26	55.400	57.950	54.500	54.610	54.610	3,694,938
2025-05-23	55.370	55.670	54.650	54.720	54.720	3,163,781
2025-05-22	56.550	56.840	54.890	55.800	55.800	3,009,948
2025-05-21	56.900	57.760	55.890	56.670	56.670	3,061,807
2025-05-20	57.000	58.090	56.330	57.530	57.530	3,808,601
2025-05-19	56.340	58.270	55.650	56.450	56.450	2,824,962
2025-05-16	55.030	57.030	54.030	56.340	56.340	2,681,344
2025-05-15	54.230	55.120	53.410	55.000	55.000	2,108,343
2025-05-14	54.400	55.020	53.930	54.290	54.290	2,065,908
2025-05-13	53.650	54.880	52.730	54.410	54.410	4,020,681
2025-05-12	55.000	55.000	51.580	52.230	52.230	6,243,789
2025-05-09	54.280	56.840	54.010	56.380	56.380	4,329,052
2025-05-08	53.420	54.630	53.350	53.990	53.990	2,849,469
2025-05-07	56.630	57.890	53.100	53.720	53.720	7,022,771
2025-05-06	58.500	59.650	56.700	56.920	56.920	3,801,816
2025-04-30	57.500	58.640	56.390	57.910	57.910	4,060,738
2025-04-29	56.900	58.100	56.660	57.690	57.690	3,333,603
2025-04-28	55.000	57.810	54.010	57.430	57.430	3,989,728
2025-04-25	57.410	57.950	55.610	56.600	56.600	4,130,073
2025-04-24	56.840	59.500	56.610	57.380	57.380	4,662,958
2025-04-23	58.760	59.710	56.760	56.880	56.880	4,661,045

← NewerPage 6 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.