Dizal (Jiangsu) Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 41.190 | 42.660 | 40.660 | 42.160 | 42.160 | 1,566,713 |
| 2025-01-16 | 41.010 | 41.770 | 40.930 | 41.210 | 41.210 | 1,058,664 |
| 2025-01-15 | 41.660 | 41.810 | 40.700 | 41.010 | 41.010 | 1,313,257 |
| 2025-01-14 | 39.940 | 41.970 | 39.580 | 41.870 | 41.870 | 2,742,476 |
| 2025-01-13 | 39.100 | 39.940 | 38.550 | 39.940 | 39.940 | 1,394,091 |
| 2025-01-10 | 39.570 | 40.400 | 38.740 | 38.900 | 38.900 | 1,535,139 |
| 2025-01-09 | 38.220 | 40.430 | 37.880 | 39.600 | 39.600 | 3,001,118 |
| 2025-01-08 | 37.800 | 40.200 | 37.730 | 38.210 | 38.210 | 3,139,217 |
| 2025-01-07 | 38.730 | 39.210 | 37.580 | 37.730 | 37.730 | 1,886,511 |
| 2025-01-06 | 39.880 | 40.300 | 38.150 | 38.830 | 38.830 | 2,255,004 |
| 2025-01-03 | 41.140 | 41.770 | 39.150 | 40.000 | 40.000 | 2,717,860 |
| 2025-01-02 | 41.410 | 42.000 | 40.120 | 41.160 | 41.160 | 2,353,550 |
| 2024-12-31 | 42.380 | 42.560 | 41.400 | 41.470 | 41.470 | 1,435,380 |
| 2024-12-30 | 42.500 | 43.500 | 41.800 | 42.320 | 42.320 | 1,932,504 |
| 2024-12-27 | 42.000 | 43.500 | 41.500 | 42.780 | 42.780 | 1,719,960 |
| 2024-12-26 | 42.220 | 42.500 | 41.110 | 42.050 | 42.050 | 1,539,474 |
| 2024-12-25 | 42.750 | 43.170 | 41.800 | 42.160 | 42.160 | 1,658,049 |
| 2024-12-24 | 42.340 | 42.970 | 41.850 | 42.700 | 42.700 | 1,861,781 |
| 2024-12-23 | 42.550 | 43.150 | 41.610 | 42.330 | 42.330 | 2,133,320 |
| 2024-12-20 | 42.810 | 43.470 | 42.500 | 42.830 | 42.830 | 1,884,736 |
| 2024-12-19 | 44.100 | 44.250 | 42.400 | 42.810 | 42.810 | 2,748,121 |
| 2024-12-18 | 44.870 | 45.000 | 44.200 | 44.250 | 44.250 | 1,097,060 |
| 2024-12-17 | 45.250 | 45.500 | 44.210 | 44.590 | 44.590 | 1,919,537 |
| 2024-12-16 | 45.810 | 46.200 | 44.830 | 45.310 | 45.310 | 2,879,114 |
| 2024-12-13 | 46.510 | 47.580 | 45.700 | 45.800 | 45.800 | 3,626,773 |
| 2024-12-12 | 46.860 | 47.810 | 46.500 | 46.620 | 46.620 | 2,246,452 |
| 2024-12-11 | 47.620 | 48.330 | 46.770 | 46.790 | 46.790 | 2,495,720 |
| 2024-12-10 | 49.260 | 49.740 | 47.510 | 47.740 | 47.740 | 2,382,074 |
| 2024-12-09 | 48.300 | 48.800 | 47.280 | 47.930 | 47.930 | 1,767,319 |
| 2024-12-06 | 47.590 | 48.720 | 47.300 | 48.200 | 48.200 | 1,700,927 |
| 2024-12-05 | 46.600 | 47.890 | 46.340 | 47.830 | 47.830 | 2,742,421 |
| 2024-12-04 | 48.630 | 49.260 | 46.200 | 46.600 | 46.600 | 3,428,609 |
| 2024-12-03 | 49.300 | 49.440 | 47.930 | 48.600 | 48.600 | 2,369,211 |
| 2024-12-02 | 48.500 | 49.490 | 48.250 | 48.840 | 48.840 | 3,243,969 |
| 2024-11-29 | 47.860 | 50.450 | 47.700 | 48.350 | 48.350 | 5,139,948 |
| 2024-11-28 | 48.600 | 49.860 | 47.300 | 47.740 | 47.740 | 3,290,107 |
| 2024-11-27 | 47.000 | 48.460 | 46.390 | 48.380 | 48.380 | 4,545,417 |
| 2024-11-26 | 46.080 | 47.940 | 45.810 | 46.370 | 46.370 | 2,760,754 |
| 2024-11-25 | 45.410 | 47.160 | 45.090 | 46.080 | 46.080 | 2,095,997 |
| 2024-11-22 | 48.360 | 48.360 | 45.100 | 45.100 | 45.100 | 2,567,732 |
| 2024-11-21 | 47.000 | 49.240 | 46.390 | 47.910 | 47.910 | 4,843,824 |
| 2024-11-20 | 43.770 | 47.960 | 43.180 | 46.660 | 46.660 | 5,666,412 |
| 2024-11-19 | 43.160 | 43.940 | 42.510 | 43.740 | 43.740 | 1,620,743 |
| 2024-11-18 | 44.700 | 44.800 | 42.790 | 42.990 | 42.990 | 3,496,615 |
| 2024-11-15 | 45.020 | 46.280 | 44.380 | 44.710 | 44.710 | 2,643,257 |
| 2024-11-14 | 46.250 | 46.900 | 45.310 | 45.340 | 45.340 | 2,141,042 |
| 2024-11-13 | 47.680 | 48.120 | 45.350 | 46.180 | 46.180 | 3,200,986 |
| 2024-11-12 | 47.600 | 49.940 | 46.800 | 47.740 | 47.740 | 6,242,041 |
| 2024-11-11 | 47.680 | 49.000 | 46.900 | 47.320 | 47.320 | 5,695,566 |
| 2024-11-08 | 48.380 | 48.390 | 46.790 | 46.880 | 46.880 | 3,242,033 |
| 2024-11-07 | 47.000 | 48.030 | 46.110 | 47.650 | 47.650 | 2,757,189 |
| 2024-11-06 | 48.350 | 48.350 | 47.000 | 47.500 | 47.500 | 2,860,239 |
| 2024-11-05 | 47.050 | 48.990 | 46.240 | 48.060 | 48.060 | 3,975,372 |
| 2024-11-04 | 49.000 | 49.000 | 46.300 | 47.100 | 47.100 | 3,309,703 |
| 2024-11-01 | 44.250 | 48.800 | 43.810 | 48.140 | 48.140 | 6,452,131 |
| 2024-10-31 | 43.060 | 46.080 | 43.060 | 44.350 | 44.350 | 3,039,461 |
| 2024-10-30 | 44.960 | 45.770 | 43.370 | 45.160 | 45.160 | 1,962,960 |
| 2024-10-29 | 46.000 | 46.270 | 44.100 | 44.900 | 44.900 | 3,493,606 |
| 2024-10-28 | 45.960 | 47.590 | 45.650 | 46.190 | 46.190 | 2,678,678 |
| 2024-10-25 | 44.280 | 46.200 | 43.580 | 46.000 | 46.000 | 3,065,369 |
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.