Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.720 | 3.780 | 3.690 | 3.750 | 3.750 | 11,745,100 |
| 2022-02-08 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 12,602,289 |
| 2022-02-07 | 3.610 | 3.680 | 3.610 | 3.630 | 3.630 | 12,628,325 |
| 2022-01-28 | 3.610 | 3.640 | 3.570 | 3.610 | 3.610 | 9,563,350 |
| 2022-01-27 | 3.630 | 3.660 | 3.580 | 3.590 | 3.590 | 11,940,723 |
| 2022-01-26 | 3.610 | 3.650 | 3.610 | 3.630 | 3.630 | 11,765,429 |
| 2022-01-25 | 3.820 | 3.830 | 3.600 | 3.620 | 3.620 | 21,514,748 |
| 2022-01-24 | 3.850 | 3.860 | 3.790 | 3.820 | 3.820 | 13,549,284 |
| 2022-01-21 | 3.900 | 3.940 | 3.840 | 3.870 | 3.870 | 16,634,075 |
| 2022-01-20 | 4.010 | 4.080 | 3.900 | 3.910 | 3.910 | 20,284,150 |
| 2022-01-19 | 4.050 | 4.060 | 3.980 | 4.000 | 4.000 | 15,520,902 |
| 2022-01-18 | 4.160 | 4.190 | 4.010 | 4.030 | 4.030 | 30,950,359 |
| 2022-01-17 | 4.170 | 4.210 | 4.100 | 4.180 | 4.180 | 24,810,730 |
| 2022-01-14 | 4.120 | 4.210 | 4.100 | 4.190 | 4.190 | 33,066,785 |
| 2022-01-13 | 4.230 | 4.240 | 4.120 | 4.130 | 4.130 | 30,663,514 |
| 2022-01-12 | 4.140 | 4.250 | 4.110 | 4.210 | 4.210 | 36,646,270 |
| 2022-01-11 | 4.040 | 4.210 | 4.040 | 4.120 | 4.120 | 33,453,497 |
| 2022-01-10 | 4.020 | 4.100 | 4.010 | 4.060 | 4.060 | 19,797,556 |
| 2022-01-07 | 4.100 | 4.120 | 3.990 | 4.000 | 4.000 | 21,744,000 |
| 2022-01-06 | 4.060 | 4.110 | 4.040 | 4.110 | 4.110 | 20,198,052 |
| 2022-01-05 | 4.160 | 4.180 | 4.030 | 4.060 | 4.060 | 25,291,974 |
| 2022-01-04 | 4.090 | 4.250 | 4.070 | 4.140 | 4.140 | 42,296,650 |
| 2021-12-31 | 4.030 | 4.130 | 4.010 | 4.070 | 4.070 | 27,545,982 |
| 2021-12-30 | 3.980 | 4.060 | 3.950 | 4.030 | 4.030 | 21,336,054 |
| 2021-12-29 | 3.950 | 4.070 | 3.950 | 3.980 | 3.980 | 21,527,118 |
| 2021-12-28 | 4.030 | 4.040 | 3.940 | 3.970 | 3.970 | 21,377,863 |
| 2021-12-27 | 3.910 | 4.060 | 3.890 | 4.040 | 4.040 | 35,017,198 |
| 2021-12-24 | 3.860 | 3.970 | 3.830 | 3.920 | 3.920 | 23,559,883 |
| 2021-12-23 | 3.890 | 3.900 | 3.850 | 3.860 | 3.860 | 12,359,150 |
| 2021-12-22 | 3.890 | 3.990 | 3.880 | 3.930 | 3.930 | 17,212,945 |
| 2021-12-21 | 3.830 | 3.950 | 3.820 | 3.900 | 3.900 | 16,918,862 |
| 2021-12-20 | 3.820 | 3.870 | 3.800 | 3.840 | 3.840 | 10,615,116 |
| 2021-12-17 | 3.820 | 3.830 | 3.800 | 3.820 | 3.820 | 7,720,133 |
| 2021-12-16 | 3.850 | 3.860 | 3.800 | 3.820 | 3.820 | 14,506,581 |
| 2021-12-15 | 3.880 | 3.880 | 3.850 | 3.860 | 3.860 | 7,548,370 |
| 2021-12-14 | 3.830 | 3.920 | 3.830 | 3.880 | 3.880 | 13,093,043 |
| 2021-12-13 | 3.840 | 3.860 | 3.820 | 3.830 | 3.830 | 9,174,734 |
| 2021-12-10 | 3.830 | 3.860 | 3.800 | 3.860 | 3.860 | 14,124,012 |
| 2021-12-09 | 3.850 | 3.900 | 3.830 | 3.860 | 3.860 | 10,776,492 |
| 2021-12-08 | 3.850 | 3.880 | 3.820 | 3.850 | 3.850 | 8,221,105 |
| 2021-12-07 | 3.890 | 3.900 | 3.820 | 3.840 | 3.840 | 12,861,850 |
| 2021-12-06 | 3.930 | 3.960 | 3.880 | 3.890 | 3.890 | 15,177,900 |
| 2021-12-03 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 24,204,954 |
| 2021-12-02 | 3.860 | 4.190 | 3.850 | 4.010 | 4.010 | 43,429,550 |
| 2021-12-01 | 3.880 | 3.890 | 3.830 | 3.860 | 3.860 | 13,439,166 |
| 2021-11-30 | 3.940 | 3.960 | 3.860 | 3.860 | 3.860 | 24,887,442 |
| 2021-11-29 | 3.920 | 4.080 | 3.900 | 3.960 | 3.960 | 33,921,490 |
| 2021-11-26 | 3.870 | 4.000 | 3.800 | 3.950 | 3.950 | 40,597,034 |
| 2021-11-25 | 3.780 | 3.840 | 3.770 | 3.800 | 3.800 | 15,334,633 |
| 2021-11-24 | 3.820 | 3.870 | 3.750 | 3.800 | 3.800 | 34,406,171 |
| 2021-11-23 | 3.570 | 3.940 | 3.550 | 3.880 | 3.880 | 56,084,413 |
| 2021-11-22 | 3.600 | 3.620 | 3.570 | 3.580 | 3.580 | 11,708,180 |
| 2021-11-19 | 3.590 | 3.610 | 3.570 | 3.600 | 3.600 | 15,726,624 |
| 2021-11-18 | 3.650 | 3.710 | 3.610 | 3.620 | 3.620 | 16,069,944 |
| 2021-11-17 | 3.590 | 3.630 | 3.560 | 3.620 | 3.620 | 12,237,601 |
| 2021-11-16 | 3.570 | 3.620 | 3.570 | 3.580 | 3.580 | 12,699,495 |
| 2021-11-15 | 3.530 | 3.580 | 3.530 | 3.580 | 3.580 | 12,265,159 |
| 2021-11-12 | 3.590 | 3.590 | 3.530 | 3.550 | 3.550 | 12,900,980 |
| 2021-11-11 | 3.560 | 3.610 | 3.530 | 3.600 | 3.600 | 12,549,364 |
| 2021-11-10 | 3.640 | 3.640 | 3.560 | 3.620 | 3.620 | 12,563,197 |
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.