Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.755 | 5.755 | 5.628 | 5.694 | 5.694 | 5,563,318 |
| 2023-07-31 | 5.786 | 5.811 | 5.684 | 5.725 | 5.725 | 7,401,932 |
| 2023-07-28 | 5.781 | 5.867 | 5.750 | 5.791 | 5.791 | 4,650,405 |
| 2023-07-27 | 5.791 | 5.847 | 5.750 | 5.806 | 5.806 | 5,142,491 |
| 2023-07-26 | 5.821 | 5.852 | 5.755 | 5.801 | 5.801 | 5,940,581 |
| 2023-07-25 | 5.755 | 5.847 | 5.694 | 5.816 | 5.816 | 9,266,644 |
| 2023-07-24 | 5.628 | 5.801 | 5.587 | 5.699 | 5.699 | 8,417,808 |
| 2023-07-21 | 5.735 | 5.745 | 5.602 | 5.638 | 5.638 | 7,520,755 |
| 2023-07-20 | 5.755 | 5.847 | 5.719 | 5.750 | 5.750 | 6,357,056 |
| 2023-07-19 | 5.765 | 5.765 | 5.668 | 5.760 | 5.760 | 6,567,695 |
| 2023-07-18 | 5.633 | 5.776 | 5.582 | 5.735 | 5.735 | 10,776,477 |
| 2023-07-17 | 5.378 | 5.648 | 5.378 | 5.602 | 5.602 | 11,033,984 |
| 2023-07-14 | 5.403 | 5.424 | 5.332 | 5.403 | 5.403 | 7,011,876 |
| 2023-07-13 | 5.255 | 5.347 | 5.255 | 5.321 | 5.321 | 4,222,063 |
| 2023-07-12 | 5.209 | 5.301 | 5.174 | 5.281 | 5.281 | 4,824,581 |
| 2023-07-11 | 5.199 | 5.225 | 5.168 | 5.219 | 5.219 | 2,329,812 |
| 2023-07-10 | 5.184 | 5.230 | 5.174 | 5.204 | 5.204 | 4,253,862 |
| 2023-07-07 | 5.189 | 5.189 | 5.102 | 5.133 | 5.133 | 3,202,828 |
| 2023-07-06 | 5.179 | 5.214 | 5.138 | 5.189 | 5.189 | 2,754,423 |
| 2023-07-05 | 5.219 | 5.219 | 5.143 | 5.153 | 5.153 | 2,653,996 |
| 2023-07-04 | 5.204 | 5.209 | 5.158 | 5.204 | 5.204 | 2,222,093 |
| 2023-07-03 | 5.179 | 5.230 | 5.143 | 5.179 | 5.179 | 3,671,864 |
| 2023-06-30 | 5.071 | 5.184 | 5.051 | 5.174 | 5.174 | 3,901,644 |
| 2023-06-29 | 5.020 | 5.092 | 4.949 | 5.087 | 5.087 | 2,917,736 |
| 2023-06-28 | 4.990 | 5.000 | 4.878 | 4.959 | 4.959 | 2,500,997 |
| 2023-06-27 | 4.796 | 5.005 | 4.786 | 4.980 | 4.980 | 4,319,089 |
| 2023-06-26 | 4.929 | 4.949 | 4.796 | 4.827 | 4.827 | 3,816,988 |
| 2023-06-21 | 4.975 | 5.041 | 4.913 | 4.913 | 4.913 | 4,881,146 |
| 2023-06-20 | 5.102 | 5.128 | 4.985 | 4.990 | 4.990 | 4,515,101 |
| 2023-06-19 | 5.174 | 5.209 | 5.071 | 5.112 | 5.112 | 4,358,385 |
| 2023-06-16 | 5.194 | 5.194 | 5.112 | 5.174 | 5.174 | 3,284,920 |
| 2023-06-15 | 5.301 | 5.301 | 5.148 | 5.163 | 5.163 | 3,410,854 |
| 2023-06-14 | 5.168 | 5.245 | 5.077 | 5.219 | 5.219 | 4,448,498 |
| 2023-06-13 | 5.255 | 5.347 | 5.168 | 5.179 | 5.179 | 5,202,471 |
| 2023-06-12 | 5.367 | 5.383 | 5.204 | 5.296 | 5.296 | 6,004,497 |
| 2023-06-09 | 7.918 | 7.980 | 7.878 | 7.959 | 4.885 | 5,036,710 |
| 2023-06-08 | 7.862 | 7.969 | 7.862 | 7.923 | 4.863 | 2,764,667 |
| 2023-06-07 | 7.827 | 7.929 | 7.827 | 7.898 | 4.848 | 2,778,793 |
| 2023-06-06 | 8.087 | 8.087 | 7.832 | 7.852 | 4.819 | 4,255,787 |
| 2023-06-05 | 8.000 | 8.031 | 7.959 | 7.985 | 4.901 | 4,301,768 |
| 2023-06-02 | 7.975 | 8.036 | 7.964 | 8.015 | 4.920 | 3,616,405 |
| 2023-06-01 | 7.975 | 8.082 | 7.908 | 7.975 | 4.895 | 3,491,180 |
| 2023-05-31 | 7.990 | 8.005 | 7.857 | 7.985 | 4.901 | 4,848,952 |
| 2023-05-30 | 7.954 | 8.036 | 7.923 | 7.980 | 4.898 | 4,073,468 |
| 2023-05-29 | 7.975 | 8.000 | 7.827 | 7.954 | 4.882 | 4,697,157 |
| 2023-05-26 | 7.990 | 8.026 | 7.898 | 7.918 | 4.860 | 4,461,085 |
| 2023-05-25 | 7.908 | 8.061 | 7.888 | 7.990 | 4.904 | 6,315,755 |
| 2023-05-24 | 7.883 | 8.000 | 7.806 | 7.985 | 4.901 | 5,472,205 |
| 2023-05-23 | 7.837 | 7.949 | 7.786 | 7.908 | 4.854 | 6,330,498 |
| 2023-05-22 | 7.750 | 7.878 | 7.704 | 7.852 | 4.819 | 5,376,280 |
| 2023-05-19 | 7.551 | 7.867 | 7.515 | 7.709 | 4.732 | 7,332,212 |
| 2023-05-18 | 7.510 | 7.577 | 7.495 | 7.566 | 4.644 | 3,800,884 |
| 2023-05-17 | 7.413 | 7.505 | 7.398 | 7.490 | 4.597 | 3,118,018 |
| 2023-05-16 | 7.531 | 7.531 | 7.403 | 7.403 | 4.544 | 2,016,016 |
| 2023-05-15 | 7.393 | 7.500 | 7.383 | 7.490 | 4.597 | 2,964,502 |
| 2023-05-12 | 7.475 | 7.515 | 7.372 | 7.378 | 4.528 | 3,149,431 |
| 2023-05-11 | 7.398 | 7.490 | 7.388 | 7.490 | 4.597 | 2,336,680 |
| 2023-05-10 | 7.347 | 7.444 | 7.347 | 7.424 | 4.556 | 3,163,585 |
| 2023-05-09 | 7.526 | 7.602 | 7.372 | 7.383 | 4.531 | 6,261,451 |
| 2023-05-08 | 7.490 | 7.520 | 7.429 | 7.510 | 4.610 | 4,343,351 |
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.