Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.332 | 7.602 | 7.332 | 7.429 | 7.429 | 10,971,611 |
| 2024-04-29 | 7.439 | 7.485 | 7.250 | 7.352 | 7.352 | 12,315,189 |
| 2024-04-26 | 7.704 | 7.842 | 7.347 | 7.434 | 7.434 | 17,964,576 |
| 2024-04-25 | 7.505 | 7.638 | 7.464 | 7.566 | 7.566 | 7,213,584 |
| 2024-04-24 | 7.337 | 7.628 | 7.286 | 7.520 | 7.520 | 8,566,795 |
| 2024-04-23 | 7.306 | 7.449 | 7.296 | 7.337 | 7.337 | 6,333,545 |
| 2024-04-22 | 7.643 | 7.643 | 7.260 | 7.367 | 7.367 | 9,968,032 |
| 2024-04-19 | 7.235 | 7.745 | 7.143 | 7.628 | 7.628 | 18,307,421 |
| 2024-04-18 | 6.888 | 7.265 | 6.811 | 7.214 | 7.214 | 11,719,012 |
| 2024-04-17 | 6.674 | 6.908 | 6.674 | 6.878 | 6.878 | 10,634,685 |
| 2024-04-16 | 6.985 | 6.985 | 6.429 | 6.485 | 6.485 | 17,280,222 |
| 2024-04-15 | 7.296 | 7.327 | 6.878 | 7.041 | 7.041 | 11,481,413 |
| 2024-04-12 | 7.265 | 7.475 | 7.245 | 7.270 | 7.270 | 7,007,586 |
| 2024-04-11 | 7.194 | 7.449 | 7.153 | 7.265 | 7.265 | 6,148,041 |
| 2024-04-10 | 7.429 | 7.469 | 7.128 | 7.265 | 7.265 | 9,808,020 |
| 2024-04-09 | 7.653 | 7.735 | 7.245 | 7.429 | 7.429 | 14,328,433 |
| 2024-04-08 | 7.505 | 7.842 | 7.500 | 7.592 | 7.592 | 15,486,257 |
| 2024-04-03 | 7.694 | 7.791 | 7.454 | 7.500 | 7.500 | 13,824,401 |
| 2024-04-02 | 7.582 | 7.908 | 7.582 | 7.750 | 7.750 | 19,294,055 |
| 2024-04-01 | 7.332 | 7.526 | 7.332 | 7.490 | 7.490 | 16,763,146 |
| 2024-03-29 | 6.878 | 7.321 | 6.878 | 7.321 | 7.321 | 13,968,921 |
| 2024-03-28 | 6.770 | 7.010 | 6.760 | 6.893 | 6.893 | 13,464,055 |
| 2024-03-27 | 6.975 | 7.031 | 6.745 | 6.770 | 6.770 | 14,114,234 |
| 2024-03-26 | 6.959 | 7.143 | 6.842 | 7.005 | 7.005 | 18,056,249 |
| 2024-03-25 | 7.332 | 7.352 | 6.918 | 6.954 | 6.954 | 33,113,480 |
| 2024-03-22 | 7.168 | 7.786 | 7.168 | 7.311 | 7.311 | 42,087,854 |
| 2024-03-21 | 6.964 | 7.296 | 6.837 | 7.128 | 7.128 | 30,439,039 |
| 2024-03-20 | 6.944 | 7.087 | 6.796 | 6.908 | 6.908 | 23,052,792 |
| 2024-03-19 | 6.867 | 7.015 | 6.760 | 6.939 | 6.939 | 26,725,891 |
| 2024-03-18 | 6.485 | 6.939 | 6.485 | 6.821 | 6.821 | 31,599,016 |
| 2024-03-15 | 6.587 | 6.643 | 6.327 | 6.505 | 6.505 | 17,777,929 |
| 2024-03-14 | 6.393 | 6.878 | 6.316 | 6.566 | 6.566 | 34,628,450 |
| 2024-03-13 | 6.128 | 6.714 | 6.056 | 6.582 | 6.582 | 43,823,857 |
| 2024-03-12 | 5.903 | 6.163 | 5.821 | 6.102 | 6.102 | 22,955,373 |
| 2024-03-11 | 5.791 | 6.097 | 5.791 | 5.893 | 5.893 | 15,185,605 |
| 2024-03-08 | 5.500 | 6.031 | 5.362 | 5.918 | 5.918 | 16,505,795 |
| 2024-03-07 | 5.332 | 5.541 | 5.270 | 5.495 | 5.495 | 10,753,596 |
| 2024-03-06 | 5.219 | 5.296 | 5.184 | 5.296 | 5.296 | 4,700,675 |
| 2024-03-05 | 5.296 | 5.296 | 5.194 | 5.209 | 5.209 | 4,483,476 |
| 2024-03-04 | 5.240 | 5.291 | 5.163 | 5.255 | 5.255 | 6,787,456 |
| 2024-03-01 | 5.204 | 5.245 | 5.097 | 5.204 | 5.204 | 7,766,341 |
| 2024-02-29 | 4.949 | 5.245 | 4.939 | 5.174 | 5.174 | 11,874,540 |
| 2024-02-28 | 5.219 | 5.260 | 4.995 | 5.041 | 5.041 | 12,327,694 |
| 2024-02-27 | 5.143 | 5.179 | 5.061 | 5.158 | 5.158 | 8,268,056 |
| 2024-02-26 | 5.255 | 5.316 | 5.092 | 5.107 | 5.107 | 12,123,438 |
| 2024-02-23 | 5.143 | 5.495 | 5.143 | 5.199 | 5.199 | 14,305,961 |
| 2024-02-22 | 4.975 | 5.184 | 4.954 | 5.087 | 5.087 | 14,478,986 |
| 2024-02-21 | 4.674 | 5.143 | 4.633 | 4.995 | 4.995 | 20,226,018 |
| 2024-02-20 | 4.582 | 4.689 | 4.475 | 4.674 | 4.674 | 5,011,772 |
| 2024-02-19 | 4.505 | 4.704 | 4.505 | 4.587 | 4.587 | 7,562,905 |
| 2024-02-08 | 4.184 | 4.551 | 4.168 | 4.480 | 4.480 | 9,398,494 |
| 2024-02-07 | 4.321 | 4.337 | 4.102 | 4.163 | 4.163 | 10,209,808 |
| 2024-02-06 | 4.342 | 4.485 | 4.031 | 4.321 | 4.321 | 13,169,455 |
| 2024-02-05 | 4.847 | 4.944 | 4.480 | 4.480 | 4.480 | 13,507,177 |
| 2024-02-02 | 5.250 | 5.332 | 4.857 | 4.980 | 4.980 | 15,258,443 |
| 2024-02-01 | 4.975 | 5.332 | 4.801 | 5.214 | 5.214 | 16,337,911 |
| 2024-01-31 | 5.418 | 5.434 | 4.975 | 5.005 | 5.005 | 13,192,781 |
| 2024-01-30 | 5.541 | 5.541 | 5.184 | 5.383 | 5.383 | 22,354,701 |
| 2024-01-29 | 5.082 | 5.566 | 5.077 | 5.566 | 5.566 | 14,194,020 |
| 2024-01-26 | 5.061 | 5.158 | 5.000 | 5.061 | 5.061 | 4,659,790 |
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.