Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.280 | 3.320 | 3.240 | 3.300 | 3.300 | 37,899,839 |
| 2022-11-02 | 3.240 | 3.350 | 3.220 | 3.310 | 3.310 | 57,270,872 |
| 2022-11-01 | 3.230 | 3.270 | 3.180 | 3.260 | 3.260 | 51,240,733 |
| 2022-10-31 | 3.170 | 3.260 | 3.160 | 3.230 | 3.230 | 51,430,480 |
| 2022-10-28 | 3.390 | 3.420 | 3.160 | 3.210 | 3.210 | 86,275,983 |
| 2022-10-27 | 3.390 | 3.480 | 3.310 | 3.470 | 3.470 | 104,020,256 |
| 2022-10-26 | 3.390 | 3.560 | 3.310 | 3.380 | 3.380 | 155,734,225 |
| 2022-10-25 | 3.580 | 3.700 | 3.560 | 3.560 | 3.560 | 166,099,805 |
| 2022-10-24 | 4.830 | 4.830 | 3.950 | 3.950 | 3.950 | 297,066,261 |
| 2022-10-21 | 4.390 | 4.390 | 4.150 | 4.390 | 4.390 | 291,709,795 |
| 2022-10-20 | 3.640 | 3.990 | 3.640 | 3.990 | 3.990 | 55,787,499 |
| 2022-10-19 | 3.340 | 3.630 | 3.330 | 3.630 | 3.630 | 17,325,775 |
| 2022-10-18 | 3.280 | 3.320 | 3.240 | 3.300 | 3.300 | 13,152,267 |
| 2022-10-17 | 3.250 | 3.320 | 3.240 | 3.280 | 3.280 | 11,548,700 |
| 2022-10-14 | 3.120 | 3.280 | 3.110 | 3.250 | 3.250 | 18,376,096 |
| 2022-10-13 | 3.010 | 3.150 | 3.010 | 3.110 | 3.110 | 9,459,713 |
| 2022-10-12 | 2.990 | 3.030 | 2.930 | 3.020 | 3.020 | 5,977,114 |
| 2022-10-11 | 3.030 | 3.040 | 2.940 | 2.990 | 2.990 | 6,593,414 |
| 2022-10-10 | 3.110 | 3.130 | 3.040 | 3.050 | 3.050 | 7,038,751 |
| 2022-09-30 | 3.030 | 3.150 | 3.010 | 3.080 | 3.080 | 8,523,000 |
| 2022-09-29 | 3.050 | 3.100 | 3.000 | 3.020 | 3.020 | 7,028,900 |
| 2022-09-28 | 3.040 | 3.120 | 3.030 | 3.030 | 3.030 | 8,329,625 |
| 2022-09-27 | 2.960 | 3.050 | 2.960 | 3.050 | 3.050 | 5,535,800 |
| 2022-09-26 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 9,786,225 |
| 2022-09-23 | 3.050 | 3.070 | 3.010 | 3.010 | 3.010 | 7,078,849 |
| 2022-09-22 | 3.130 | 3.130 | 3.050 | 3.050 | 3.050 | 8,528,700 |
| 2022-09-21 | 3.070 | 3.160 | 3.040 | 3.140 | 3.140 | 6,701,502 |
| 2022-09-20 | 3.090 | 3.110 | 3.060 | 3.070 | 3.070 | 4,572,250 |
| 2022-09-19 | 3.100 | 3.110 | 3.030 | 3.060 | 3.060 | 8,657,900 |
| 2022-09-16 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 9,132,700 |
| 2022-09-15 | 3.250 | 3.290 | 3.190 | 3.220 | 3.220 | 9,824,674 |
| 2022-09-14 | 3.230 | 3.250 | 3.190 | 3.230 | 3.230 | 6,858,205 |
| 2022-09-13 | 3.280 | 3.290 | 3.240 | 3.260 | 3.260 | 6,536,276 |
| 2022-09-09 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 6,158,450 |
| 2022-09-08 | 3.330 | 3.330 | 3.270 | 3.300 | 3.300 | 6,957,138 |
| 2022-09-07 | 3.340 | 3.360 | 3.280 | 3.300 | 3.300 | 12,274,052 |
| 2022-09-06 | 3.300 | 3.350 | 3.270 | 3.340 | 3.340 | 14,019,201 |
| 2022-09-05 | 3.220 | 3.290 | 3.210 | 3.290 | 3.290 | 11,967,012 |
| 2022-09-02 | 3.160 | 3.220 | 3.140 | 3.210 | 3.210 | 12,279,562 |
| 2022-09-01 | 3.150 | 3.180 | 3.140 | 3.160 | 3.160 | 6,390,350 |
| 2022-08-31 | 3.170 | 3.190 | 3.130 | 3.140 | 3.140 | 8,675,895 |
| 2022-08-30 | 3.140 | 3.180 | 3.130 | 3.180 | 3.180 | 9,009,045 |
| 2022-08-29 | 3.100 | 3.140 | 3.070 | 3.140 | 3.140 | 6,493,631 |
| 2022-08-26 | 3.110 | 3.150 | 3.090 | 3.110 | 3.110 | 6,723,796 |
| 2022-08-25 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 6,681,950 |
| 2022-08-24 | 3.130 | 3.160 | 3.090 | 3.100 | 3.100 | 7,443,500 |
| 2022-08-23 | 3.150 | 3.160 | 3.130 | 3.140 | 3.140 | 5,144,700 |
| 2022-08-22 | 3.110 | 3.170 | 3.110 | 3.160 | 3.160 | 5,819,100 |
| 2022-08-19 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 6,583,000 |
| 2022-08-18 | 3.190 | 3.190 | 3.130 | 3.150 | 3.150 | 7,484,549 |
| 2022-08-17 | 3.170 | 3.200 | 3.170 | 3.190 | 3.190 | 5,846,000 |
| 2022-08-16 | 3.160 | 3.180 | 3.150 | 3.170 | 3.170 | 6,070,500 |
| 2022-08-15 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 7,322,102 |
| 2022-08-12 | 3.180 | 3.210 | 3.140 | 3.180 | 3.180 | 6,924,558 |
| 2022-08-11 | 3.110 | 3.180 | 3.100 | 3.180 | 3.180 | 9,656,042 |
| 2022-08-10 | 3.120 | 3.130 | 3.080 | 3.100 | 3.100 | 6,674,361 |
| 2022-08-09 | 3.140 | 3.150 | 3.090 | 3.110 | 3.110 | 6,572,200 |
| 2022-08-08 | 3.130 | 3.170 | 3.120 | 3.130 | 3.130 | 8,238,819 |
| 2022-08-05 | 3.100 | 3.150 | 3.090 | 3.130 | 3.130 | 6,650,000 |
| 2022-08-04 | 3.060 | 3.120 | 3.050 | 3.110 | 3.110 | 7,225,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-01 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.