Da An Gene Co Ltd of Sun Yat-Sen University historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 19.470 | 19.490 | 19.130 | 19.220 | 15.565 | 20,399,598 |
| 2021-11-05 | 19.450 | 19.860 | 19.350 | 19.770 | 16.010 | 29,977,275 |
| 2021-11-04 | 19.450 | 19.620 | 19.290 | 19.450 | 15.751 | 23,267,897 |
| 2021-11-03 | 19.190 | 19.940 | 19.100 | 19.630 | 15.897 | 46,640,086 |
| 2021-11-02 | 19.240 | 19.350 | 18.700 | 18.840 | 15.257 | 19,282,810 |
| 2021-11-01 | 19.530 | 19.600 | 19.210 | 19.230 | 15.573 | 18,824,022 |
| 2021-10-29 | 19.100 | 19.320 | 18.870 | 19.250 | 15.589 | 16,463,496 |
| 2021-10-28 | 18.720 | 19.140 | 18.600 | 18.990 | 15.379 | 16,470,506 |
| 2021-10-27 | 19.080 | 19.140 | 18.710 | 18.740 | 15.176 | 13,774,311 |
| 2021-10-26 | 18.980 | 19.060 | 18.910 | 18.930 | 15.330 | 14,412,861 |
| 2021-10-25 | 19.510 | 19.770 | 19.200 | 19.220 | 15.565 | 19,403,568 |
| 2021-10-22 | 19.250 | 19.430 | 19.060 | 19.200 | 15.549 | 16,231,150 |
| 2021-10-21 | 19.050 | 19.380 | 18.880 | 19.170 | 15.524 | 21,245,181 |
| 2021-10-20 | 19.060 | 19.300 | 18.780 | 18.930 | 15.330 | 17,906,333 |
| 2021-10-19 | 18.490 | 19.430 | 18.490 | 19.190 | 15.541 | 33,403,129 |
| 2021-10-18 | 18.400 | 18.490 | 18.230 | 18.320 | 14.836 | 10,812,884 |
| 2021-10-15 | 18.550 | 18.630 | 18.380 | 18.390 | 14.893 | 11,774,935 |
| 2021-10-14 | 18.880 | 19.160 | 18.700 | 18.730 | 15.168 | 15,587,981 |
← NewerPage 21 of 21 · 1,218 trading days
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.