Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.160 | 3.200 | 3.150 | 3.190 | 3.190 | 7,391,647 |
| 2022-05-09 | 3.130 | 3.210 | 3.120 | 3.190 | 3.190 | 9,860,050 |
| 2022-05-06 | 3.120 | 3.160 | 3.070 | 3.110 | 3.110 | 9,955,450 |
| 2022-05-05 | 3.100 | 3.200 | 3.080 | 3.170 | 3.170 | 16,974,100 |
| 2022-04-29 | 2.950 | 3.150 | 2.950 | 3.050 | 3.050 | 25,608,250 |
| 2022-04-28 | 2.970 | 2.970 | 2.860 | 2.940 | 2.940 | 10,887,201 |
| 2022-04-27 | 2.910 | 3.010 | 2.780 | 2.980 | 2.980 | 21,572,141 |
| 2022-04-26 | 3.140 | 3.160 | 2.970 | 2.980 | 2.980 | 12,953,350 |
| 2022-04-25 | 3.470 | 3.470 | 3.130 | 3.130 | 3.130 | 17,202,777 |
| 2022-04-22 | 3.350 | 3.480 | 3.310 | 3.430 | 3.430 | 14,014,816 |
| 2022-04-21 | 3.420 | 3.470 | 3.320 | 3.320 | 3.320 | 13,017,393 |
| 2022-04-20 | 3.510 | 3.530 | 3.430 | 3.440 | 3.440 | 7,591,450 |
| 2022-04-19 | 3.510 | 3.540 | 3.480 | 3.500 | 3.500 | 5,988,150 |
| 2022-04-18 | 3.520 | 3.520 | 3.430 | 3.510 | 3.510 | 6,536,550 |
| 2022-04-15 | 3.550 | 3.580 | 3.500 | 3.520 | 3.520 | 9,637,700 |
| 2022-04-14 | 3.540 | 3.600 | 3.530 | 3.550 | 3.550 | 7,539,600 |
| 2022-04-13 | 3.590 | 3.630 | 3.520 | 3.530 | 3.530 | 15,211,931 |
| 2022-04-12 | 3.500 | 3.590 | 3.460 | 3.590 | 3.590 | 11,195,688 |
| 2022-04-11 | 3.510 | 3.570 | 3.480 | 3.510 | 3.510 | 14,681,350 |
| 2022-04-08 | 3.640 | 3.680 | 3.540 | 3.560 | 3.560 | 19,286,084 |
| 2022-04-07 | 3.810 | 3.820 | 3.660 | 3.660 | 3.660 | 20,598,195 |
| 2022-04-06 | 3.720 | 3.850 | 3.710 | 3.760 | 3.760 | 20,196,454 |
| 2022-04-01 | 3.790 | 3.790 | 3.700 | 3.730 | 3.730 | 23,077,697 |
| 2022-03-31 | 3.750 | 3.920 | 3.750 | 3.800 | 3.800 | 32,645,985 |
| 2022-03-30 | 3.750 | 3.790 | 3.670 | 3.770 | 3.770 | 21,716,409 |
| 2022-03-29 | 3.730 | 3.800 | 3.690 | 3.740 | 3.740 | 23,948,772 |
| 2022-03-28 | 3.840 | 3.950 | 3.750 | 3.780 | 3.780 | 41,990,177 |
| 2022-03-25 | 3.710 | 3.990 | 3.680 | 3.830 | 3.830 | 54,799,061 |
| 2022-03-24 | 3.610 | 3.740 | 3.600 | 3.720 | 3.720 | 22,605,666 |
| 2022-03-23 | 3.660 | 3.690 | 3.610 | 3.630 | 3.630 | 13,069,934 |
| 2022-03-22 | 3.720 | 3.730 | 3.650 | 3.660 | 3.660 | 16,741,505 |
| 2022-03-21 | 3.710 | 3.770 | 3.660 | 3.730 | 3.730 | 33,807,595 |
| 2022-03-18 | 3.510 | 3.840 | 3.480 | 3.680 | 3.680 | 35,916,182 |
| 2022-03-17 | 3.480 | 3.580 | 3.430 | 3.500 | 3.500 | 18,165,825 |
| 2022-03-16 | 3.420 | 3.470 | 3.260 | 3.440 | 3.440 | 17,738,175 |
| 2022-03-15 | 3.550 | 3.580 | 3.370 | 3.370 | 3.370 | 19,816,789 |
| 2022-03-14 | 3.630 | 3.710 | 3.570 | 3.570 | 3.570 | 18,316,642 |
| 2022-03-11 | 3.530 | 3.640 | 3.490 | 3.640 | 3.640 | 20,085,116 |
| 2022-03-10 | 3.500 | 3.610 | 3.480 | 3.540 | 3.540 | 20,468,581 |
| 2022-03-09 | 3.570 | 3.600 | 3.240 | 3.440 | 3.440 | 26,518,940 |
| 2022-03-08 | 3.730 | 3.730 | 3.580 | 3.590 | 3.590 | 23,023,286 |
| 2022-03-07 | 3.780 | 3.810 | 3.710 | 3.750 | 3.750 | 13,976,367 |
| 2022-03-04 | 3.740 | 3.820 | 3.730 | 3.760 | 3.760 | 17,198,044 |
| 2022-03-03 | 3.750 | 3.770 | 3.720 | 3.750 | 3.750 | 11,630,581 |
| 2022-03-02 | 3.680 | 3.730 | 3.670 | 3.730 | 3.730 | 9,162,700 |
| 2022-03-01 | 3.710 | 3.720 | 3.660 | 3.690 | 3.690 | 9,158,214 |
| 2022-02-28 | 3.710 | 3.710 | 3.630 | 3.690 | 3.690 | 7,979,909 |
| 2022-02-25 | 3.670 | 3.720 | 3.670 | 3.670 | 3.670 | 10,542,875 |
| 2022-02-24 | 3.740 | 3.750 | 3.630 | 3.660 | 3.660 | 16,586,588 |
| 2022-02-23 | 3.700 | 3.770 | 3.700 | 3.750 | 3.750 | 12,702,097 |
| 2022-02-22 | 3.720 | 3.740 | 3.670 | 3.710 | 3.710 | 14,562,200 |
| 2022-02-21 | 3.650 | 3.740 | 3.640 | 3.740 | 3.740 | 18,773,802 |
| 2022-02-18 | 3.600 | 3.660 | 3.590 | 3.650 | 3.650 | 9,014,600 |
| 2022-02-17 | 3.650 | 3.670 | 3.590 | 3.610 | 3.610 | 15,202,536 |
| 2022-02-16 | 3.670 | 3.690 | 3.620 | 3.640 | 3.640 | 13,933,536 |
| 2022-02-15 | 3.670 | 3.690 | 3.640 | 3.650 | 3.650 | 7,895,238 |
| 2022-02-14 | 3.670 | 3.710 | 3.650 | 3.660 | 3.660 | 6,664,200 |
| 2022-02-11 | 3.730 | 3.730 | 3.650 | 3.670 | 3.670 | 10,008,801 |
| 2022-02-10 | 3.750 | 3.760 | 3.720 | 3.730 | 3.730 | 7,936,900 |
| 2022-02-09 | 3.720 | 3.780 | 3.690 | 3.750 | 3.750 | 11,745,100 |
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.