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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	58.000	59.640	57.630	58.750	58.750	5,166,099
2025-04-21	49.080	58.800	48.900	58.800	58.800	7,426,482
2025-04-18	48.180	49.360	47.900	49.000	49.000	2,038,679
2025-04-17	47.600	49.660	47.220	48.020	48.020	2,542,333
2025-04-16	49.200	49.520	47.100	47.600	47.600	4,611,757
2025-04-15	50.030	50.980	48.750	49.810	49.810	2,932,524
2025-04-14	51.000	51.300	49.700	50.320	50.320	3,290,180
2025-04-11	48.660	51.150	48.010	50.320	50.320	4,800,988
2025-04-10	48.910	50.560	47.520	48.670	48.670	7,121,619
2025-04-09	45.680	48.260	43.120	47.300	47.300	5,614,898
2025-04-08	45.100	47.600	45.050	46.610	46.610	5,995,213
2025-04-07	48.210	50.970	42.400	44.940	44.940	8,429,525
2025-04-03	52.540	53.950	51.700	52.030	52.030	5,345,973
2025-04-02	51.100	54.660	51.010	53.020	53.020	5,568,329
2025-04-01	48.850	52.210	48.590	51.890	51.890	7,540,214
2025-03-31	49.920	50.180	48.220	49.000	49.000	2,869,594
2025-03-28	49.180	52.000	48.770	49.920	49.920	4,866,751
2025-03-27	45.920	50.000	45.100	48.960	48.960	5,518,984
2025-03-26	45.990	46.930	45.610	45.730	45.730	1,090,929
2025-03-25	46.410	47.600	45.950	46.360	46.360	2,240,952
2025-03-24	47.170	48.590	46.330	46.690	46.690	2,295,352
2025-03-21	48.800	49.480	46.410	46.750	46.750	2,475,979
2025-03-20	47.750	49.160	47.430	49.000	49.000	3,125,289
2025-03-19	47.040	48.500	46.720	47.600	47.600	1,893,637
2025-03-18	45.670	47.780	45.060	47.050	47.050	3,125,128
2025-03-17	45.120	46.100	44.530	45.350	45.350	1,612,490
2025-03-14	45.110	45.660	44.650	45.100	45.100	2,256,217
2025-03-13	45.590	45.800	44.930	45.290	45.290	1,525,975
2025-03-12	47.320	47.450	45.450	45.590	45.590	2,137,397
2025-03-11	46.800	47.580	46.530	47.250	47.250	1,088,763
2025-03-10	48.670	48.680	46.070	47.180	47.180	2,762,649
2025-03-07	48.230	48.480	47.360	48.170	48.170	2,036,973
2025-03-06	47.180	48.200	46.680	48.050	48.050	2,393,446
2025-03-05	47.050	47.850	46.210	46.850	46.850	2,205,279
2025-03-04	46.600	47.580	46.370	47.110	47.110	2,273,131
2025-03-03	47.510	49.800	47.260	47.480	47.480	3,657,588
2025-02-28	48.080	50.380	47.450	48.050	48.050	4,231,032
2025-02-27	48.410	48.710	47.290	48.250	48.250	2,658,476
2025-02-26	46.600	48.950	46.080	48.710	48.710	3,264,795
2025-02-25	46.500	47.740	46.340	46.650	46.650	2,476,729
2025-02-24	46.840	47.300	46.000	46.670	46.670	2,846,116
2025-02-21	45.000	48.080	44.800	46.150	46.150	5,499,897
2025-02-20	42.600	45.890	42.600	44.630	44.630	3,536,430
2025-02-19	42.100	43.240	42.090	42.830	42.830	1,797,032
2025-02-18	41.080	43.200	40.720	42.380	42.380	2,943,505
2025-02-17	42.750	42.990	40.680	41.150	41.150	2,982,498
2025-02-14	41.120	42.680	41.120	42.360	42.360	2,282,065
2025-02-13	41.630	41.940	41.180	41.280	41.280	1,226,695
2025-02-12	41.300	42.180	41.300	41.600	41.600	1,492,614
2025-02-11	43.100	43.230	41.380	41.400	41.400	2,439,924
2025-02-10	42.060	43.920	42.060	42.950	42.950	3,160,796
2025-02-07	40.960	42.700	40.670	41.750	41.750	2,512,752
2025-02-06	42.030	42.320	40.860	41.290	41.290	2,411,364
2025-02-05	41.540	42.780	41.420	42.300	42.300	1,597,606
2025-01-27	41.990	42.290	40.880	41.590	41.590	1,032,281
2025-01-24	41.540	42.500	41.310	41.610	41.610	1,335,834
2025-01-23	42.060	42.710	41.360	41.540	41.540	1,450,253
2025-01-22	41.190	42.000	40.630	41.690	41.690	989,320
2025-01-21	42.190	42.710	40.510	41.190	41.190	2,297,102
2025-01-20	42.160	43.840	42.140	42.270	42.270	1,813,088

← NewerPage 7 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.