Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.550	10.710	10.010	10.090	10.090	14,524,759
2026-10-21	11.330	11.370	10.560	10.660	10.660	16,387,739
2026-10-20	11.260	11.460	11.180	11.260	11.260	10,344,015
2026-10-19	11.390	11.610	11.040	11.260	11.260	12,911,140
2026-10-16	11.730	11.850	11.310	11.430	11.430	12,190,140
2026-10-15	12.200	12.250	11.560	11.680	11.680	13,307,983
2026-10-14	12.010	12.960	11.800	12.370	12.370	16,664,168
2026-10-13	12.000	12.260	11.540	12.060	12.060	12,274,179
2026-10-12	11.980	12.240	11.800	12.130	12.130	10,010,508
2026-10-09	12.430	12.430	11.490	12.000	12.000	11,980,721
2026-10-08	12.270	12.800	12.090	12.190	12.190	10,600,680
2026-09-30	12.200	12.500	12.160	12.260	12.260	5,295,912
2026-09-29	12.000	12.340	11.930	12.190	12.190	5,543,554
2026-09-28	12.430	12.490	11.800	12.030	12.030	8,805,644
2026-09-24	12.790	12.880	12.540	12.550	12.550	5,790,320
2026-09-23	13.010	13.040	12.820	12.840	12.840	6,548,500
2026-09-22	13.300	13.460	12.920	12.990	12.990	11,680,322
2026-09-21	12.980	13.470	12.910	13.280	13.280	13,664,719
2026-09-18	12.420	13.300	12.410	12.910	12.910	18,065,018
2026-09-17	12.390	12.810	12.260	12.330	12.330	8,449,832
2026-09-16	12.140	12.490	11.980	12.470	12.470	10,879,919
2026-09-15	12.140	12.620	12.050	12.130	12.130	9,969,790
2026-09-14	12.210	12.260	11.900	12.100	12.100	7,469,200
2026-09-11	12.630	12.630	11.910	12.250	12.250	10,629,700
2026-09-10	13.170	13.310	12.720	12.760	12.760	10,601,162
2026-09-09	13.780	14.120	13.330	13.340	13.340	12,610,586
2026-09-08	13.200	14.100	13.140	13.780	13.780	17,242,688
2026-09-07	13.020	13.380	13.000	13.200	13.200	7,609,400
2026-09-04	13.290	13.580	12.920	13.030	13.030	9,921,240
2026-09-03	13.470	13.520	13.170	13.290	13.290	7,175,400
2026-09-02	13.350	13.480	13.180	13.400	13.400	7,864,922
2026-09-01	13.430	13.780	13.400	13.510	13.510	12,222,715
2026-08-31	13.680	13.780	13.200	13.470	13.470	13,181,700
2026-08-28	13.810	13.950	13.680	13.850	13.850	13,380,300
2026-08-27	13.490	13.880	13.320	13.820	13.820	23,161,380
2026-08-26	13.800	13.950	13.400	13.630	13.630	28,699,380
2026-08-25	12.410	13.770	12.400	13.770	13.770	11,666,176
2026-08-24	12.650	13.050	12.340	12.520	12.520	8,161,020
2026-08-21	12.330	12.790	12.140	12.650	12.650	10,358,846
2026-08-20	12.540	12.650	12.320	12.370	12.370	7,632,619
2026-08-19	13.350	13.480	12.400	12.490	12.490	13,590,500
2026-08-18	13.570	13.950	13.450	13.470	13.470	12,999,282
2026-08-17	13.380	13.980	13.030	13.680	13.680	17,669,023
2026-08-14	13.650	13.750	13.340	13.450	13.450	6,098,120
2026-08-13	13.920	13.980	13.550	13.590	13.590	6,580,854
2026-08-12	13.760	14.080	13.710	13.920	13.920	5,690,342
2026-08-11	13.930	13.960	13.670	13.760	13.760	5,985,616
2026-08-10	13.900	14.150	13.650	13.930	13.930	8,953,156
2026-08-07	13.580	13.910	13.280	13.870	13.870	12,351,062
2026-08-06	13.700	13.950	13.380	13.560	13.560	11,046,798
2026-08-05	13.400	13.800	13.300	13.770	13.770	9,909,300
2026-08-04	12.890	13.520	12.750	13.400	13.400	10,804,223
2026-08-03	12.950	13.600	12.600	12.850	12.850	12,930,826
2026-07-31	12.520	13.100	12.440	12.580	12.580	16,427,020
2026-07-30	12.490	12.720	12.110	12.140	12.140	10,349,244
2026-07-29	12.060	12.650	11.850	12.490	12.490	13,881,830
2026-07-28	12.800	13.130	12.430	12.470	12.470	14,149,840
2026-07-27	11.910	12.680	11.910	12.660	12.660	12,866,665
2026-07-24	12.390	12.400	11.980	12.000	12.000	7,285,100
2026-07-23	12.000	12.480	11.890	12.360	12.360	9,493,100

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	1.1200 CNY
2021-06-01	0.6000 CNY
2020-04-28	0.8400 CNY
2019-08-09	0.3900 CNY

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