Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.086 | 8.143 | 7.964 | 8.043 | 8.043 | 5,344,319 |
| 2024-07-26 | 7.964 | 8.079 | 7.936 | 8.043 | 8.043 | 3,534,361 |
| 2024-07-25 | 7.986 | 8.093 | 7.864 | 7.993 | 7.993 | 5,217,338 |
| 2024-07-24 | 8.329 | 8.386 | 7.936 | 7.986 | 7.986 | 10,460,591 |
| 2024-07-23 | 8.700 | 8.786 | 8.386 | 8.400 | 8.400 | 10,263,131 |
| 2024-07-22 | 8.343 | 8.714 | 8.264 | 8.657 | 8.657 | 14,810,733 |
| 2024-07-19 | 8.750 | 9.071 | 8.386 | 8.514 | 8.514 | 22,384,303 |
| 2024-07-18 | 8.929 | 9.093 | 8.257 | 8.807 | 8.807 | 33,143,107 |
| 2024-07-17 | 8.343 | 8.486 | 8.207 | 8.307 | 8.307 | 8,757,487 |
| 2024-07-16 | 8.329 | 8.429 | 8.086 | 8.364 | 8.364 | 7,959,494 |
| 2024-07-15 | 8.457 | 8.457 | 8.186 | 8.286 | 8.286 | 7,736,709 |
| 2024-07-12 | 8.571 | 8.579 | 8.336 | 8.486 | 8.486 | 6,364,667 |
| 2024-07-11 | 8.364 | 8.607 | 8.279 | 8.571 | 8.571 | 11,792,487 |
| 2024-07-10 | 8.421 | 8.464 | 8.193 | 8.350 | 8.350 | 6,083,768 |
| 2024-07-09 | 8.221 | 8.529 | 8.050 | 8.486 | 8.486 | 11,928,051 |
| 2024-07-08 | 8.393 | 8.436 | 8.207 | 8.229 | 8.229 | 3,886,209 |
| 2024-07-05 | 8.521 | 8.521 | 8.521 | 8.521 | 8.521 | 0 |
| 2024-07-04 | 8.436 | 8.571 | 8.386 | 8.521 | 8.521 | 9,082,971 |
| 2024-07-03 | 8.429 | 8.479 | 8.150 | 8.407 | 8.407 | 7,108,267 |
| 2024-07-02 | 8.393 | 8.629 | 8.364 | 8.429 | 8.429 | 10,645,489 |
| 2024-07-01 | 8.357 | 8.479 | 8.286 | 8.429 | 8.429 | 4,146,164 |
| 2024-06-28 | 8.393 | 8.464 | 8.286 | 8.393 | 8.393 | 4,222,773 |
| 2024-06-27 | 8.436 | 8.536 | 8.336 | 8.393 | 8.393 | 5,811,624 |
| 2024-06-26 | 8.157 | 8.464 | 8.021 | 8.464 | 8.464 | 7,018,810 |
| 2024-06-25 | 8.271 | 8.329 | 7.964 | 8.093 | 8.093 | 6,594,450 |
| 2024-06-24 | 8.414 | 8.514 | 8.250 | 8.286 | 8.286 | 5,130,375 |
| 2024-06-21 | 8.379 | 8.471 | 8.286 | 8.450 | 8.450 | 4,109,079 |
| 2024-06-20 | 8.436 | 8.600 | 8.379 | 8.443 | 8.443 | 9,198,140 |
| 2024-06-19 | 8.486 | 8.571 | 8.436 | 8.507 | 8.507 | 4,187,173 |
| 2024-06-18 | 8.564 | 8.579 | 8.421 | 8.486 | 8.486 | 5,063,209 |
| 2024-06-17 | 8.443 | 8.571 | 8.343 | 8.521 | 8.521 | 8,710,914 |
| 2024-06-14 | 8.436 | 8.521 | 8.321 | 8.436 | 8.436 | 5,053,266 |
| 2024-06-13 | 8.714 | 8.786 | 8.364 | 8.521 | 8.521 | 10,505,999 |
| 2024-06-12 | 8.157 | 8.664 | 8.093 | 8.643 | 8.643 | 14,372,381 |
| 2024-06-11 | 8.036 | 8.171 | 7.936 | 8.136 | 8.136 | 4,596,999 |
| 2024-06-07 | 8.036 | 8.036 | 7.836 | 7.993 | 7.993 | 5,425,380 |
| 2024-06-06 | 8.136 | 8.236 | 7.857 | 7.893 | 7.893 | 10,181,777 |
| 2024-06-05 | 8.400 | 8.479 | 7.879 | 8.071 | 8.071 | 13,516,994 |
| 2024-06-04 | 8.393 | 8.457 | 8.214 | 8.379 | 8.379 | 8,991,291 |
| 2024-06-03 | 7.929 | 8.557 | 7.929 | 8.421 | 8.421 | 15,693,273 |
| 2024-05-31 | 8.250 | 8.271 | 8.000 | 8.064 | 8.064 | 8,268,192 |
| 2024-05-30 | 8.500 | 8.571 | 8.429 | 8.515 | 8.515 | 8,182,472 |
| 2024-05-29 | 8.485 | 8.638 | 8.444 | 8.500 | 8.500 | 8,454,348 |
| 2024-05-28 | 8.663 | 8.725 | 8.520 | 8.597 | 8.597 | 8,849,739 |
| 2024-05-27 | 8.684 | 8.725 | 8.342 | 8.648 | 8.648 | 14,430,541 |
| 2024-05-24 | 9.066 | 9.066 | 8.520 | 8.648 | 8.648 | 22,462,213 |
| 2024-05-23 | 8.878 | 9.301 | 8.811 | 9.036 | 9.036 | 37,149,475 |
| 2024-05-22 | 8.725 | 9.158 | 8.725 | 8.959 | 8.959 | 29,826,825 |
| 2024-05-21 | 8.929 | 8.969 | 8.531 | 8.694 | 8.694 | 33,510,619 |
| 2024-05-20 | 7.908 | 8.689 | 7.908 | 8.689 | 8.689 | 22,782,110 |
| 2024-05-17 | 7.648 | 7.898 | 7.592 | 7.898 | 7.898 | 13,512,018 |
| 2024-05-16 | 7.633 | 7.755 | 7.602 | 7.633 | 7.633 | 6,509,546 |
| 2024-05-15 | 7.842 | 7.852 | 7.556 | 7.633 | 7.633 | 13,091,592 |
| 2024-05-14 | 7.510 | 7.867 | 7.510 | 7.832 | 7.832 | 15,372,954 |
| 2024-05-13 | 7.449 | 7.612 | 7.378 | 7.592 | 7.592 | 8,413,519 |
| 2024-05-10 | 7.821 | 7.852 | 7.424 | 7.475 | 7.475 | 17,828,340 |
| 2024-05-09 | 7.704 | 7.949 | 7.612 | 7.755 | 7.755 | 13,889,379 |
| 2024-05-08 | 7.725 | 7.786 | 7.592 | 7.668 | 7.668 | 8,182,729 |
| 2024-05-07 | 7.592 | 7.750 | 7.577 | 7.730 | 7.730 | 9,288,046 |
| 2024-05-06 | 7.459 | 7.704 | 7.347 | 7.638 | 7.638 | 12,431,394 |
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.