Dezhan HealthCare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.590 | 3.670 | 3.570 | 3.630 | 3.630 | 9,432,543 |
| 2021-11-08 | 3.570 | 3.610 | 3.540 | 3.570 | 3.570 | 7,875,094 |
| 2021-11-05 | 3.590 | 3.610 | 3.530 | 3.580 | 3.580 | 10,742,715 |
| 2021-11-04 | 3.660 | 3.660 | 3.580 | 3.600 | 3.600 | 14,912,200 |
| 2021-11-03 | 3.620 | 3.690 | 3.620 | 3.660 | 3.660 | 4,828,182 |
| 2021-11-02 | 3.660 | 3.680 | 3.580 | 3.640 | 3.640 | 8,449,850 |
| 2021-11-01 | 3.690 | 3.690 | 3.640 | 3.670 | 3.670 | 6,311,300 |
| 2021-10-29 | 3.630 | 3.700 | 3.610 | 3.690 | 3.690 | 9,247,450 |
| 2021-10-28 | 3.590 | 3.660 | 3.560 | 3.640 | 3.640 | 10,000,425 |
| 2021-10-27 | 3.630 | 3.630 | 3.570 | 3.590 | 3.590 | 10,776,350 |
| 2021-10-26 | 3.700 | 3.710 | 3.660 | 3.690 | 3.690 | 8,491,050 |
| 2021-10-25 | 3.690 | 3.750 | 3.690 | 3.720 | 3.720 | 7,561,800 |
← NewerPage 21 of 21 · 1,212 trading days
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.