Dizal (Jiangsu) Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 44.000 | 45.080 | 43.810 | 44.360 | 44.360 | 2,335,439 |
| 2024-10-23 | 43.660 | 44.280 | 43.080 | 44.120 | 44.120 | 2,680,364 |
| 2024-10-22 | 43.000 | 44.380 | 42.600 | 43.960 | 43.960 | 2,770,026 |
| 2024-10-21 | 45.030 | 45.160 | 43.110 | 43.450 | 43.450 | 2,683,839 |
| 2024-10-18 | 41.010 | 45.990 | 41.010 | 44.000 | 44.000 | 4,636,790 |
| 2024-10-17 | 41.710 | 42.830 | 41.500 | 41.600 | 41.600 | 1,710,969 |
| 2024-10-16 | 41.700 | 42.640 | 41.030 | 41.340 | 41.340 | 1,559,390 |
| 2024-10-15 | 43.940 | 44.290 | 41.940 | 42.000 | 42.000 | 2,676,883 |
| 2024-10-14 | 42.500 | 45.130 | 40.000 | 44.230 | 44.230 | 4,007,423 |
| 2024-10-11 | 43.700 | 44.050 | 41.020 | 41.500 | 41.500 | 3,118,792 |
| 2024-10-10 | 45.000 | 46.100 | 43.520 | 43.700 | 43.700 | 3,764,594 |
| 2024-10-09 | 46.750 | 48.550 | 43.450 | 44.330 | 44.330 | 6,231,730 |
| 2024-10-08 | 50.550 | 51.150 | 45.810 | 48.000 | 48.000 | 6,907,370 |
| 2024-09-30 | 39.810 | 44.060 | 39.810 | 43.820 | 43.820 | 5,821,611 |
| 2024-09-27 | 36.100 | 39.490 | 35.700 | 37.810 | 37.810 | 2,853,980 |
| 2024-09-26 | 34.500 | 35.480 | 32.720 | 35.480 | 35.480 | 3,370,998 |
| 2024-09-25 | 34.780 | 35.580 | 34.350 | 34.420 | 34.420 | 1,758,878 |
| 2024-09-24 | 33.990 | 34.780 | 32.890 | 34.380 | 34.380 | 2,596,844 |
| 2024-09-23 | 33.720 | 34.210 | 33.080 | 33.580 | 33.580 | 1,927,528 |
| 2024-09-20 | 35.810 | 35.830 | 33.010 | 33.350 | 33.350 | 2,990,159 |
| 2024-09-19 | 37.320 | 37.350 | 35.720 | 35.990 | 35.990 | 1,655,953 |
| 2024-09-18 | 36.200 | 37.050 | 35.950 | 36.660 | 36.660 | 1,372,878 |
| 2024-09-13 | 35.440 | 36.670 | 35.000 | 36.120 | 36.120 | 2,091,140 |
| 2024-09-12 | 36.060 | 37.370 | 35.360 | 35.430 | 35.430 | 2,662,488 |
| 2024-09-11 | 34.600 | 35.980 | 34.400 | 35.850 | 35.850 | 2,498,260 |
| 2024-09-10 | 35.460 | 35.500 | 33.800 | 34.750 | 34.750 | 1,870,602 |
| 2024-09-09 | 35.760 | 36.550 | 35.010 | 35.210 | 35.210 | 1,412,615 |
| 2024-09-06 | 37.650 | 37.790 | 35.520 | 35.780 | 35.780 | 1,956,102 |
| 2024-09-05 | 37.580 | 38.200 | 37.280 | 37.590 | 37.590 | 942,487 |
| 2024-09-04 | 37.410 | 38.030 | 37.170 | 37.580 | 37.580 | 1,014,695 |
| 2024-09-03 | 37.500 | 38.150 | 37.100 | 37.540 | 37.540 | 1,019,986 |
| 2024-09-02 | 38.290 | 38.490 | 37.030 | 37.500 | 37.500 | 1,967,811 |
| 2024-08-30 | 36.970 | 38.880 | 36.870 | 37.650 | 37.650 | 2,020,948 |
| 2024-08-29 | 35.700 | 36.800 | 35.400 | 36.630 | 36.630 | 1,820,655 |
| 2024-08-28 | 35.200 | 36.290 | 35.200 | 36.010 | 36.010 | 781,831 |
| 2024-08-27 | 35.050 | 35.960 | 34.730 | 35.610 | 35.610 | 1,066,155 |
| 2024-08-26 | 37.330 | 37.330 | 34.910 | 35.500 | 35.500 | 3,576,416 |
| 2024-08-23 | 36.680 | 37.880 | 36.010 | 37.330 | 37.330 | 1,386,675 |
| 2024-08-22 | 37.480 | 37.950 | 36.690 | 37.200 | 37.200 | 1,199,407 |
| 2024-08-21 | 37.040 | 38.280 | 37.010 | 37.310 | 37.310 | 841,922 |
| 2024-08-20 | 38.300 | 38.300 | 36.790 | 37.500 | 37.500 | 1,508,307 |
| 2024-08-19 | 38.680 | 39.000 | 38.190 | 38.260 | 38.260 | 928,844 |
| 2024-08-16 | 38.510 | 39.400 | 38.320 | 38.700 | 38.700 | 833,102 |
| 2024-08-15 | 38.080 | 40.000 | 37.740 | 38.800 | 38.800 | 1,656,932 |
| 2024-08-14 | 38.800 | 38.820 | 38.010 | 38.020 | 38.020 | 594,737 |
| 2024-08-13 | 38.500 | 38.960 | 37.950 | 38.720 | 38.720 | 759,668 |
| 2024-08-12 | 38.750 | 39.220 | 37.730 | 38.540 | 38.540 | 1,211,965 |
| 2024-08-09 | 39.960 | 40.480 | 38.580 | 38.730 | 38.730 | 1,298,475 |
| 2024-08-08 | 39.670 | 40.500 | 39.600 | 39.860 | 39.860 | 997,217 |
| 2024-08-07 | 40.060 | 40.990 | 39.400 | 40.190 | 40.190 | 1,418,526 |
| 2024-08-06 | 39.970 | 41.970 | 39.670 | 40.540 | 40.540 | 2,379,439 |
| 2024-08-05 | 39.360 | 41.600 | 39.220 | 39.320 | 39.320 | 1,717,452 |
| 2024-08-02 | 38.880 | 41.160 | 38.800 | 39.850 | 39.850 | 1,798,869 |
| 2024-08-01 | 39.730 | 40.430 | 38.600 | 39.340 | 39.340 | 1,229,733 |
| 2024-07-31 | 36.300 | 39.800 | 36.270 | 39.500 | 39.500 | 2,463,663 |
| 2024-07-30 | 36.370 | 36.480 | 35.710 | 36.360 | 36.360 | 657,628 |
| 2024-07-29 | 37.170 | 37.400 | 35.680 | 36.220 | 36.220 | 990,920 |
| 2024-07-26 | 37.390 | 37.600 | 35.680 | 36.900 | 36.900 | 1,270,955 |
| 2024-07-25 | 37.180 | 37.870 | 36.710 | 37.390 | 37.390 | 1,064,986 |
| 2024-07-24 | 39.140 | 39.420 | 37.010 | 37.250 | 37.250 | 1,865,427 |
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.