Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.847 | 5.071 | 4.827 | 5.005 | 5.005 | 5,742,227 |
| 2024-01-24 | 4.827 | 4.888 | 4.638 | 4.862 | 4.862 | 4,979,352 |
| 2024-01-23 | 4.837 | 4.857 | 4.658 | 4.827 | 4.827 | 4,928,116 |
| 2024-01-22 | 5.168 | 5.168 | 4.791 | 4.852 | 4.852 | 6,020,014 |
| 2024-01-19 | 5.255 | 5.286 | 5.163 | 5.189 | 5.189 | 3,187,352 |
| 2024-01-18 | 5.245 | 5.255 | 5.020 | 5.225 | 5.225 | 6,819,610 |
| 2024-01-17 | 5.311 | 5.408 | 5.255 | 5.265 | 5.265 | 4,012,723 |
| 2024-01-16 | 5.424 | 5.444 | 5.306 | 5.393 | 5.393 | 4,344,984 |
| 2024-01-15 | 5.352 | 5.449 | 5.332 | 5.424 | 5.424 | 4,613,691 |
| 2024-01-12 | 5.418 | 5.561 | 5.327 | 5.378 | 5.378 | 6,668,876 |
| 2024-01-11 | 5.332 | 5.372 | 5.230 | 5.367 | 5.367 | 3,981,818 |
| 2024-01-10 | 5.383 | 5.449 | 5.260 | 5.321 | 5.321 | 5,658,817 |
| 2024-01-09 | 5.367 | 5.459 | 5.311 | 5.413 | 5.413 | 6,662,957 |
| 2024-01-08 | 5.372 | 5.505 | 5.352 | 5.362 | 5.362 | 7,318,712 |
| 2024-01-05 | 5.566 | 5.597 | 5.418 | 5.480 | 5.480 | 12,475,837 |
| 2024-01-04 | 5.653 | 5.663 | 5.505 | 5.566 | 5.566 | 15,123,156 |
| 2024-01-03 | 5.531 | 5.980 | 5.449 | 5.709 | 5.709 | 26,131,025 |
| 2024-01-02 | 5.367 | 5.541 | 5.306 | 5.469 | 5.469 | 6,775,531 |
| 2023-12-29 | 5.454 | 5.454 | 5.255 | 5.393 | 5.393 | 7,522,872 |
| 2023-12-28 | 5.459 | 5.541 | 5.418 | 5.424 | 5.424 | 5,764,477 |
| 2023-12-27 | 5.418 | 5.520 | 5.418 | 5.454 | 5.454 | 2,505,036 |
| 2023-12-26 | 5.597 | 5.597 | 5.454 | 5.459 | 5.459 | 3,481,016 |
| 2023-12-25 | 5.561 | 5.607 | 5.459 | 5.551 | 5.551 | 4,133,326 |
| 2023-12-22 | 5.679 | 5.679 | 5.551 | 5.592 | 5.592 | 2,916,284 |
| 2023-12-21 | 5.628 | 5.674 | 5.515 | 5.653 | 5.653 | 3,743,251 |
| 2023-12-20 | 5.668 | 5.730 | 5.628 | 5.628 | 5.628 | 3,052,700 |
| 2023-12-19 | 5.602 | 5.684 | 5.587 | 5.663 | 5.663 | 3,327,780 |
| 2023-12-18 | 5.725 | 5.725 | 5.612 | 5.617 | 5.617 | 3,840,792 |
| 2023-12-15 | 5.709 | 5.750 | 5.684 | 5.699 | 5.699 | 3,185,744 |
| 2023-12-14 | 5.735 | 5.765 | 5.668 | 5.709 | 5.709 | 3,432,461 |
| 2023-12-13 | 5.745 | 5.786 | 5.674 | 5.679 | 5.679 | 2,883,316 |
| 2023-12-12 | 5.750 | 5.781 | 5.689 | 5.745 | 5.745 | 4,106,041 |
| 2023-12-11 | 5.638 | 5.776 | 5.582 | 5.745 | 5.745 | 4,683,498 |
| 2023-12-08 | 5.735 | 5.776 | 5.638 | 5.658 | 5.658 | 4,004,632 |
| 2023-12-07 | 5.765 | 5.827 | 5.714 | 5.735 | 5.735 | 5,807,793 |
| 2023-12-06 | 5.786 | 5.908 | 5.786 | 5.811 | 5.811 | 4,011,140 |
| 2023-12-05 | 5.903 | 5.903 | 5.796 | 5.801 | 5.801 | 3,546,580 |
| 2023-12-04 | 5.867 | 5.913 | 5.827 | 5.862 | 5.862 | 3,032,982 |
| 2023-12-01 | 5.791 | 5.878 | 5.781 | 5.857 | 5.857 | 4,605,882 |
| 2023-11-30 | 5.842 | 5.883 | 5.750 | 5.791 | 5.791 | 5,332,140 |
| 2023-11-29 | 5.903 | 5.934 | 5.827 | 5.842 | 5.842 | 4,540,326 |
| 2023-11-28 | 5.929 | 5.934 | 5.827 | 5.903 | 5.903 | 4,098,338 |
| 2023-11-27 | 5.837 | 5.969 | 5.837 | 5.893 | 5.893 | 5,814,340 |
| 2023-11-24 | 5.975 | 5.975 | 5.811 | 5.837 | 5.837 | 6,238,689 |
| 2023-11-23 | 5.821 | 5.995 | 5.806 | 5.985 | 5.985 | 7,130,197 |
| 2023-11-22 | 5.832 | 5.878 | 5.806 | 5.842 | 5.842 | 4,289,342 |
| 2023-11-21 | 5.862 | 5.913 | 5.827 | 5.847 | 5.847 | 4,627,771 |
| 2023-11-20 | 5.806 | 5.883 | 5.781 | 5.867 | 5.867 | 6,124,231 |
| 2023-11-17 | 5.801 | 5.852 | 5.760 | 5.801 | 5.801 | 7,046,799 |
| 2023-11-16 | 5.924 | 5.990 | 5.781 | 5.801 | 5.801 | 8,496,176 |
| 2023-11-15 | 5.918 | 6.010 | 5.913 | 5.939 | 5.939 | 8,016,956 |
| 2023-11-14 | 5.908 | 5.964 | 5.816 | 5.908 | 5.908 | 8,869,499 |
| 2023-11-13 | 6.071 | 6.092 | 5.883 | 5.949 | 5.949 | 11,900,314 |
| 2023-11-10 | 5.990 | 6.061 | 5.883 | 6.061 | 6.061 | 15,235,587 |
| 2023-11-09 | 5.791 | 6.020 | 5.781 | 6.020 | 6.020 | 23,026,197 |
| 2023-11-08 | 5.750 | 5.796 | 5.628 | 5.776 | 5.776 | 15,251,757 |
| 2023-11-07 | 5.674 | 5.872 | 5.536 | 5.745 | 5.745 | 36,647,713 |
| 2023-11-06 | 5.281 | 5.674 | 5.255 | 5.674 | 5.674 | 25,844,806 |
| 2023-11-03 | 5.122 | 5.230 | 5.122 | 5.158 | 5.158 | 5,030,563 |
| 2023-11-02 | 5.158 | 5.199 | 5.117 | 5.117 | 5.117 | 3,042,664 |
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.