Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.168 | 5.225 | 5.143 | 5.179 | 5.179 | 4,845,519 |
| 2023-10-31 | 5.281 | 5.291 | 5.117 | 5.163 | 5.163 | 7,528,853 |
| 2023-10-30 | 5.138 | 5.352 | 5.138 | 5.281 | 5.281 | 13,562,180 |
| 2023-10-27 | 5.153 | 5.230 | 4.903 | 5.158 | 5.158 | 8,202,010 |
| 2023-10-26 | 5.194 | 5.214 | 5.107 | 5.189 | 5.189 | 3,062,715 |
| 2023-10-25 | 5.163 | 5.240 | 5.122 | 5.194 | 5.194 | 5,938,137 |
| 2023-10-24 | 4.990 | 5.128 | 4.944 | 5.117 | 5.117 | 4,330,416 |
| 2023-10-23 | 5.128 | 5.128 | 4.924 | 4.969 | 4.969 | 4,410,556 |
| 2023-10-20 | 5.112 | 5.219 | 5.097 | 5.112 | 5.112 | 3,315,871 |
| 2023-10-19 | 5.143 | 5.230 | 5.097 | 5.133 | 5.133 | 4,658,253 |
| 2023-10-18 | 5.291 | 5.342 | 5.153 | 5.168 | 5.168 | 4,158,532 |
| 2023-10-17 | 5.296 | 5.327 | 5.255 | 5.311 | 5.311 | 2,859,475 |
| 2023-10-16 | 5.347 | 5.403 | 5.276 | 5.327 | 5.327 | 4,674,517 |
| 2023-10-13 | 5.408 | 5.413 | 5.286 | 5.357 | 5.357 | 5,996,043 |
| 2023-10-12 | 5.342 | 5.418 | 5.337 | 5.408 | 5.408 | 2,984,405 |
| 2023-10-11 | 5.378 | 5.418 | 5.352 | 5.372 | 5.372 | 2,865,572 |
| 2023-10-10 | 5.367 | 5.434 | 5.327 | 5.352 | 5.352 | 3,673,288 |
| 2023-10-09 | 5.459 | 5.459 | 5.347 | 5.362 | 5.362 | 5,374,418 |
| 2023-09-28 | 5.469 | 5.490 | 5.424 | 5.469 | 5.469 | 2,958,894 |
| 2023-09-27 | 5.469 | 5.485 | 5.372 | 5.444 | 5.444 | 4,029,030 |
| 2023-09-26 | 5.444 | 5.454 | 5.362 | 5.403 | 5.403 | 4,048,027 |
| 2023-09-25 | 5.551 | 5.551 | 5.434 | 5.444 | 5.444 | 3,377,472 |
| 2023-09-22 | 5.439 | 5.485 | 5.342 | 5.475 | 5.475 | 3,900,690 |
| 2023-09-21 | 5.444 | 5.444 | 5.367 | 5.383 | 5.383 | 3,377,315 |
| 2023-09-20 | 5.408 | 5.459 | 5.398 | 5.424 | 5.424 | 3,120,555 |
| 2023-09-19 | 5.439 | 5.505 | 5.398 | 5.413 | 5.413 | 3,945,989 |
| 2023-09-18 | 5.459 | 5.485 | 5.388 | 5.434 | 5.434 | 4,463,406 |
| 2023-09-15 | 5.429 | 5.566 | 5.408 | 5.459 | 5.459 | 3,342,160 |
| 2023-09-14 | 5.464 | 5.475 | 5.388 | 5.434 | 5.434 | 4,003,219 |
| 2023-09-13 | 5.510 | 5.536 | 5.413 | 5.439 | 5.439 | 2,840,079 |
| 2023-09-12 | 5.582 | 5.582 | 5.454 | 5.469 | 5.469 | 2,908,208 |
| 2023-09-11 | 5.475 | 5.592 | 5.418 | 5.526 | 5.526 | 4,921,756 |
| 2023-09-08 | 5.505 | 5.505 | 5.439 | 5.475 | 5.475 | 3,218,712 |
| 2023-09-07 | 5.638 | 5.638 | 5.475 | 5.480 | 5.480 | 3,473,394 |
| 2023-09-06 | 5.500 | 5.612 | 5.459 | 5.602 | 5.602 | 4,733,725 |
| 2023-09-05 | 5.475 | 5.617 | 5.429 | 5.515 | 5.515 | 8,049,802 |
| 2023-09-04 | 5.383 | 5.510 | 5.337 | 5.475 | 5.475 | 6,964,199 |
| 2023-09-01 | 5.372 | 5.408 | 5.306 | 5.332 | 5.332 | 3,371,795 |
| 2023-08-31 | 5.418 | 5.434 | 5.327 | 5.357 | 5.357 | 3,419,917 |
| 2023-08-30 | 5.342 | 5.429 | 5.296 | 5.408 | 5.408 | 5,765,665 |
| 2023-08-29 | 5.189 | 5.485 | 5.189 | 5.357 | 5.357 | 8,533,818 |
| 2023-08-28 | 5.357 | 5.378 | 5.102 | 5.158 | 5.158 | 3,754,536 |
| 2023-08-25 | 5.189 | 5.230 | 5.112 | 5.153 | 5.153 | 2,677,744 |
| 2023-08-24 | 5.189 | 5.270 | 5.133 | 5.204 | 5.204 | 2,682,691 |
| 2023-08-23 | 5.265 | 5.291 | 5.194 | 5.209 | 5.209 | 2,025,856 |
| 2023-08-22 | 5.337 | 5.383 | 5.158 | 5.250 | 5.250 | 5,156,485 |
| 2023-08-21 | 5.378 | 5.418 | 5.281 | 5.378 | 5.378 | 2,672,710 |
| 2023-08-18 | 5.403 | 5.490 | 5.332 | 5.367 | 5.367 | 3,494,248 |
| 2023-08-17 | 5.316 | 5.439 | 5.245 | 5.403 | 5.403 | 4,021,653 |
| 2023-08-16 | 5.372 | 5.383 | 5.286 | 5.311 | 5.311 | 2,677,160 |
| 2023-08-15 | 5.429 | 5.464 | 5.362 | 5.418 | 5.418 | 2,321,120 |
| 2023-08-14 | 5.480 | 5.480 | 5.332 | 5.413 | 5.413 | 3,511,863 |
| 2023-08-11 | 5.587 | 5.597 | 5.408 | 5.418 | 5.418 | 4,107,768 |
| 2023-08-10 | 5.485 | 5.694 | 5.464 | 5.561 | 5.561 | 8,727,188 |
| 2023-08-09 | 5.526 | 5.526 | 5.424 | 5.439 | 5.439 | 2,775,634 |
| 2023-08-08 | 5.561 | 5.607 | 5.490 | 5.500 | 5.500 | 3,029,180 |
| 2023-08-07 | 5.612 | 5.612 | 5.480 | 5.536 | 5.536 | 5,292,635 |
| 2023-08-04 | 5.643 | 5.689 | 5.597 | 5.612 | 5.612 | 4,301,913 |
| 2023-08-03 | 5.704 | 5.704 | 5.617 | 5.633 | 5.633 | 3,603,460 |
| 2023-08-02 | 5.689 | 5.704 | 5.612 | 5.689 | 5.689 | 3,582,064 |
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.