Da An Gene Co Ltd of Sun Yat-Sen University historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.700	17.990	17.480	17.680	15.184	34,581,396
2022-05-09	18.350	18.350	17.540	17.860	15.338	44,509,868
2022-05-06	18.880	19.980	18.800	19.460	15.759	64,864,380
2022-05-05	18.540	19.680	18.330	19.170	15.524	62,946,224
2022-04-29	17.570	18.020	17.330	17.990	14.569	28,245,447
2022-04-28	17.110	17.880	17.000	17.580	14.237	27,330,173
2022-04-27	16.400	17.190	16.400	17.160	13.897	22,954,481
2022-04-26	16.570	16.860	16.240	16.310	13.208	19,302,698
2022-04-25	16.990	17.360	16.410	16.480	13.346	22,853,090
2022-04-22	17.300	17.350	16.790	17.050	13.808	15,167,705
2022-04-21	17.920	17.920	17.280	17.300	14.010	21,520,770
2022-04-20	18.310	18.410	17.850	17.930	14.520	19,663,711
2022-04-19	18.450	18.790	18.200	18.370	14.876	20,806,104
2022-04-18	18.180	18.650	17.950	18.600	15.063	27,112,641
2022-04-15	18.700	18.880	18.220	18.250	14.779	41,395,735
2022-04-14	17.800	19.380	17.610	19.030	15.411	70,683,307
2022-04-13	18.010	18.010	17.620	17.680	14.318	17,448,555
2022-04-12	18.100	18.230	17.700	18.120	14.674	18,262,680
2022-04-11	18.160	18.350	17.880	17.990	14.569	22,790,901
2022-04-08	18.210	18.250	17.690	17.860	14.463	19,083,673
2022-04-07	18.540	18.650	18.130	18.150	14.698	21,312,814
2022-04-06	18.710	19.010	18.600	18.670	15.119	26,321,591
2022-04-01	18.650	18.700	18.300	18.490	14.974	22,115,904
2022-03-31	18.800	19.180	18.590	18.650	15.103	35,851,989
2022-03-30	18.880	18.960	18.440	18.830	15.249	34,047,103
2022-03-29	18.340	18.880	18.100	18.820	15.241	44,822,145
2022-03-28	17.970	18.390	17.810	18.230	14.763	21,388,658
2022-03-25	18.340	18.340	17.850	17.870	14.472	20,457,035
2022-03-24	18.110	18.450	17.780	18.250	14.779	25,575,790
2022-03-23	18.200	18.300	18.030	18.190	14.731	18,962,646
2022-03-22	18.740	18.740	18.110	18.220	14.755	29,333,926
2022-03-21	18.460	18.990	18.350	18.740	15.176	36,255,297
2022-03-18	18.340	18.600	18.040	18.430	14.925	30,568,146
2022-03-17	18.110	18.930	18.020	18.320	14.836	45,977,982
2022-03-16	18.850	18.980	17.090	18.230	14.763	53,771,091
2022-03-15	18.700	19.270	18.300	18.320	14.836	49,420,673
2022-03-14	19.460	20.210	19.200	19.290	15.622	91,261,558
2022-03-11	17.600	18.910	17.500	18.800	15.225	67,832,974
2022-03-10	17.090	17.830	17.010	17.760	14.382	32,956,800
2022-03-09	17.340	17.490	16.100	16.750	13.565	27,790,267
2022-03-08	18.050	18.120	17.220	17.370	14.067	25,868,666
2022-03-07	18.700	18.730	18.050	18.240	14.771	23,738,589
2022-03-04	18.460	18.850	18.360	18.580	15.047	32,786,545
2022-03-03	18.360	18.590	18.250	18.460	14.949	21,029,443
2022-03-02	18.260	18.520	18.080	18.330	14.844	17,923,512
2022-03-01	18.350	18.630	18.280	18.390	14.893	18,779,524
2022-02-28	18.290	18.740	18.030	18.570	15.038	38,082,239
2022-02-25	17.600	18.290	17.600	18.180	14.723	28,493,440
2022-02-24	18.000	18.170	17.460	17.590	14.245	27,352,258
2022-02-23	17.960	18.110	17.950	18.060	14.625	15,850,356
2022-02-22	18.200	18.200	17.820	17.970	14.553	18,318,215
2022-02-21	18.440	18.530	18.170	18.360	14.868	18,344,134
2022-02-18	18.000	18.500	17.910	18.360	14.868	21,466,915
2022-02-17	18.210	18.230	18.000	18.030	14.601	15,594,534
2022-02-16	17.930	18.350	17.800	18.200	14.739	21,321,577
2022-02-15	17.690	17.860	17.540	17.860	14.463	12,593,796
2022-02-14	17.610	17.870	17.490	17.740	14.366	13,384,966
2022-02-11	18.100	18.100	17.610	17.640	14.285	23,648,338
2022-02-10	18.260	18.440	18.180	18.210	14.747	17,794,500
2022-02-09	18.200	18.320	18.080	18.290	14.812	20,033,978

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.0150 CNY
2023-06-13	1.7500 CNY
2022-05-09	1.1100 CNY
2021-05-19	0.5500 CNY
2020-06-18	0.0275 CNY
2019-06-17	0.0410 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.