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
2022-02-08	18.000	18.280	17.880	18.270	14.795	16,776,970
2022-02-07	18.070	18.150	17.770	18.000	14.577	17,115,186
2022-01-28	17.800	17.960	17.460	17.810	14.423	20,063,437
2022-01-27	18.260	18.280	17.430	17.620	14.269	26,014,109
2022-01-26	18.200	18.370	17.920	18.110	14.666	21,776,101
2022-01-25	18.880	19.150	18.100	18.110	14.666	38,757,720
2022-01-24	19.020	19.280	18.810	18.980	15.370	24,821,343
2022-01-21	20.000	20.180	19.030	19.150	15.508	60,643,555
2022-01-20	20.610	21.030	20.160	20.190	16.350	47,070,116
2022-01-19	20.430	21.040	20.420	20.620	16.699	44,356,650
2022-01-18	22.350	22.350	20.850	20.910	16.933	104,002,422
2022-01-17	23.690	23.870	22.680	22.750	18.423	117,551,544
2022-01-14	21.360	23.450	21.360	23.170	18.764	155,284,137
2022-01-13	21.800	22.650	21.340	21.360	17.298	82,802,287
2022-01-12	21.580	22.320	21.260	21.720	17.589	78,945,147
2022-01-11	20.910	22.370	20.650	21.900	17.735	100,467,701
2022-01-10	21.560	21.700	20.890	21.090	17.079	71,614,834
2022-01-07	20.100	21.300	20.030	20.740	16.796	82,020,094
2022-01-06	19.670	20.050	19.620	19.990	16.188	21,387,717
2022-01-05	20.010	20.100	19.610	19.690	15.945	24,351,191
2022-01-04	20.060	20.410	19.980	20.150	16.318	27,870,132
2021-12-31	20.130	20.230	19.910	20.060	16.245	26,986,519
2021-12-30	19.750	20.250	19.730	20.050	16.237	30,815,791
2021-12-29	19.550	20.280	19.460	19.870	16.091	36,063,238
2021-12-28	19.630	19.740	19.410	19.480	15.775	16,709,902
2021-12-27	19.510	19.800	19.410	19.620	15.889	17,920,856
2021-12-24	19.360	19.970	19.260	19.660	15.921	27,820,543
2021-12-23	19.460	19.460	19.300	19.420	15.727	21,834,229
2021-12-22	19.610	19.780	19.550	19.640	15.905	15,702,413
2021-12-21	19.890	19.890	19.510	19.670	15.929	23,968,658
2021-12-20	20.300	20.410	20.020	20.030	16.221	33,560,711
2021-12-17	19.790	20.390	19.720	20.180	16.342	37,179,573
2021-12-16	19.680	20.100	19.500	19.850	16.075	26,248,186
2021-12-15	20.270	20.280	19.740	19.790	16.026	25,861,916
2021-12-14	19.810	20.350	19.800	20.020	16.213	41,673,689
2021-12-13	19.380	19.630	19.320	19.490	15.783	15,382,087
2021-12-10	19.570	19.740	19.390	19.410	15.719	21,291,686
2021-12-09	19.570	19.770	19.410	19.620	15.889	22,425,689
2021-12-08	19.560	19.640	19.430	19.610	15.881	16,880,847
2021-12-07	19.390	19.680	19.360	19.570	15.848	18,794,206
2021-12-06	19.870	19.870	19.460	19.480	15.775	25,227,640
2021-12-03	20.040	20.050	19.630	19.900	16.116	31,299,567
2021-12-02	20.390	20.780	20.280	20.310	16.448	38,412,030
2021-12-01	20.800	20.970	20.250	20.290	16.431	58,513,556
2021-11-30	20.330	21.590	19.820	21.240	17.201	94,192,990
2021-11-29	20.000	20.900	19.850	20.010	16.205	64,710,208
2021-11-26	19.050	19.310	18.960	19.150	15.508	18,827,746
2021-11-25	18.770	19.170	18.770	19.050	15.427	19,878,822
2021-11-24	18.800	18.860	18.700	18.760	15.192	9,935,994
2021-11-23	18.700	18.900	18.660	18.820	15.241	15,963,877
2021-11-22	18.850	18.900	18.680	18.730	15.168	13,960,051
2021-11-19	18.810	18.940	18.800	18.880	15.289	10,071,996
2021-11-18	19.100	19.100	18.800	18.810	15.233	16,226,987
2021-11-17	19.120	19.190	18.960	19.040	15.419	13,969,393
2021-11-16	19.050	19.390	19.020	19.230	15.573	19,369,458
2021-11-15	18.990	19.350	18.990	19.200	15.549	20,391,287
2021-11-12	18.980	19.080	18.880	18.960	15.354	11,334,419
2021-11-11	19.080	19.160	18.880	18.980	15.370	19,225,109
2021-11-10	19.270	19.450	18.900	19.190	15.541	18,014,772
2021-11-09	19.120	19.350	19.120	19.240	15.581	12,986,444

← NewerPage 20 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.