China Resources Double-Crane Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.060	18.070	17.860	17.890	17.890	7,000,972
2026-04-23	18.120	18.180	18.030	18.050	18.050	6,582,309
2026-04-22	18.110	18.150	18.030	18.130	18.130	7,294,324
2026-04-21	18.130	18.260	18.080	18.130	18.130	6,192,945
2026-04-20	18.220	18.290	18.140	18.180	18.180	8,270,997
2026-04-17	18.570	18.620	18.230	18.300	18.300	8,844,093
2026-04-16	18.680	18.790	18.520	18.620	18.620	11,551,345
2026-04-15	18.260	18.710	18.190	18.670	18.670	18,968,295
2026-04-14	18.250	18.250	18.000	18.180	18.180	8,266,392
2026-04-13	18.230	18.250	18.060	18.150	18.150	7,716,458
2026-04-10	18.300	18.440	18.220	18.260	18.260	7,720,696
2026-04-09	18.440	18.700	18.200	18.230	18.230	11,634,900
2026-04-08	18.550	18.640	18.350	18.560	18.560	13,677,424
2026-04-07	18.560	18.570	18.200	18.410	18.410	7,617,900
2026-04-03	18.730	18.840	18.550	18.570	18.570	10,386,998
2026-04-02	18.810	19.000	18.720	18.890	18.890	14,078,380
2026-04-01	18.690	18.840	18.480	18.790	18.790	14,539,749
2026-03-31	18.530	18.730	18.500	18.570	18.570	8,212,540
2026-03-30	18.370	18.690	18.330	18.650	18.650	10,723,381
2026-03-27	17.970	18.590	17.950	18.490	18.490	11,181,225
2026-03-26	18.230	18.380	18.010	18.070	18.070	6,803,387
2026-03-25	18.150	18.270	18.040	18.230	18.230	7,121,860
2026-03-24	17.910	18.150	17.720	18.040	18.040	9,856,332
2026-03-23	18.740	18.750	17.690	17.700	17.700	20,429,434
2026-03-20	18.450	18.880	18.380	18.650	18.650	29,513,821
2026-03-19	18.170	18.250	18.040	18.120	18.120	4,548,925
2026-03-18	18.290	18.290	18.100	18.250	18.250	4,818,167
2026-03-17	18.240	18.380	18.200	18.240	18.240	5,012,087
2026-03-16	18.200	18.280	18.110	18.220	18.220	4,716,600
2026-03-13	18.200	18.350	18.160	18.220	18.220	5,516,449
2026-03-12	18.180	18.240	18.120	18.230	18.230	4,705,842
2026-03-11	18.190	18.200	18.060	18.170	18.170	4,180,773
2026-03-10	18.120	18.220	18.050	18.170	18.170	5,227,133
2026-03-09	18.060	18.180	17.990	18.110	18.110	7,109,560
2026-03-06	17.940	18.260	17.860	18.200	18.200	6,324,427
2026-03-05	17.980	18.050	17.920	17.940	17.940	4,472,849
2026-03-04	18.100	18.120	17.740	17.920	17.920	10,081,178
2026-03-03	18.260	18.380	18.140	18.140	18.140	9,689,180
2026-03-02	18.270	18.370	18.150	18.270	18.270	8,710,330
2026-02-27	18.460	18.470	18.340	18.400	18.400	6,811,310
2026-02-26	18.530	18.580	18.420	18.460	18.460	5,104,600
2026-02-25	18.400	18.530	18.360	18.490	18.490	5,439,731
2026-02-24	18.380	18.450	18.330	18.400	18.400	5,348,540
2026-02-13	18.520	18.550	18.250	18.310	18.310	6,910,557
2026-02-12	18.680	18.680	18.480	18.510	18.510	7,082,480
2026-02-11	18.770	18.790	18.670	18.700	18.700	5,304,471
2026-02-10	18.730	18.810	18.640	18.730	18.730	4,974,421
2026-02-09	18.690	18.830	18.640	18.700	18.700	5,822,000
2026-02-06	18.760	18.880	18.680	18.680	18.680	6,378,498
2026-02-05	18.690	18.810	18.650	18.730	18.730	6,510,048
2026-02-04	18.550	18.670	18.470	18.660	18.660	5,947,588
2026-02-03	18.410	18.590	18.310	18.580	18.580	7,772,031
2026-02-02	18.680	18.740	18.350	18.350	18.350	9,925,200
2026-01-30	18.930	19.020	18.680	18.760	18.760	9,644,900
2026-01-29	18.810	18.990	18.690	18.940	18.940	10,845,137
2026-01-28	18.930	19.030	18.760	18.850	18.850	9,442,962
2026-01-27	19.080	19.080	18.660	18.790	18.790	11,770,213
2026-01-26	18.730	19.050	18.620	19.020	19.020	17,583,305
2026-01-23	18.660	18.720	18.620	18.720	18.720	8,222,666
2026-01-22	18.640	18.720	18.600	18.620	18.620	6,044,611

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.2890 CNY
2022-09-28	0.2890 CNY
2022-06-16	0.4800 CNY
2021-07-13	0.2900 CNY
2020-07-17	0.3040 CNY
2019-07-19	0.2790 CNY

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