Dalian Bio-Chem Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.592	7.592	7.408	7.424	4.556	6,102,763
2023-05-04	7.684	7.755	7.469	7.592	4.660	11,137,621
2023-04-28	7.434	7.577	7.434	7.551	4.635	5,163,247
2023-04-27	7.393	7.526	7.393	7.469	4.585	3,706,496
2023-04-26	7.214	7.490	7.194	7.434	4.563	6,651,181
2023-04-25	7.464	7.485	7.107	7.245	4.447	8,082,805
2023-04-24	7.408	7.536	7.372	7.454	4.575	5,760,742
2023-04-21	7.704	7.745	7.367	7.408	4.547	11,588,672
2023-04-20	7.781	7.791	7.551	7.704	4.729	7,327,193
2023-04-19	7.878	7.878	7.719	7.760	4.763	3,773,738
2023-04-18	7.929	7.929	7.755	7.770	4.769	5,397,908
2023-04-17	7.796	7.995	7.791	7.918	4.860	8,055,969
2023-04-14	7.781	7.816	7.699	7.791	4.782	7,318,226
2023-04-13	7.704	7.842	7.577	7.821	4.801	10,284,808
2023-04-12	7.791	7.827	7.689	7.699	4.725	8,080,838
2023-04-11	7.842	7.908	7.735	7.791	4.782	9,742,725
2023-04-10	8.393	8.403	7.806	7.847	4.816	20,444,501
2023-04-07	8.362	8.464	8.311	8.403	5.158	7,037,652
2023-04-06	8.418	8.434	8.276	8.352	5.126	8,156,485
2023-04-04	8.480	8.582	8.327	8.418	5.167	19,183,180
2023-04-03	8.725	8.730	8.286	8.556	5.252	30,399,837
2023-03-31	9.745	9.760	8.765	8.898	5.461	43,450,586
2023-03-30	9.679	9.760	9.495	9.740	5.978	16,949,570
2023-03-29	9.199	9.740	9.174	9.668	5.934	20,586,969
2023-03-28	9.296	9.352	9.199	9.240	5.671	8,298,788
2023-03-27	9.322	9.352	9.163	9.230	5.665	6,419,535
2023-03-24	9.347	9.434	9.286	9.332	5.728	5,087,880
2023-03-23	9.311	9.398	9.128	9.362	5.746	9,374,126
2023-03-22	9.296	9.408	9.204	9.337	5.731	13,925,896
2023-03-21	9.332	9.454	9.225	9.301	5.709	9,531,157
2023-03-20	9.066	9.403	8.939	9.327	5.724	13,863,656
2023-03-17	9.005	9.107	8.959	9.031	5.543	4,591,809
2023-03-16	9.255	9.255	8.954	8.990	5.518	4,968,231
2023-03-15	9.148	9.306	9.148	9.184	5.637	4,071,217
2023-03-14	9.311	9.347	9.077	9.107	5.590	8,110,396
2023-03-13	9.311	9.434	9.214	9.347	5.737	9,711,103
2023-03-10	9.362	9.469	9.311	9.357	5.743	6,502,519
2023-03-09	9.628	9.653	9.342	9.429	5.787	7,580,739
2023-03-08	9.531	9.577	9.413	9.531	5.850	5,844,802
2023-03-07	9.602	9.679	9.469	9.515	5.840	12,976,321
2023-03-06	9.459	9.699	9.276	9.602	5.894	15,899,046
2023-03-03	9.378	9.541	9.194	9.459	5.806	21,337,338
2023-03-02	9.235	9.316	9.128	9.260	5.684	13,536,818
2023-03-01	9.332	9.449	9.143	9.225	5.662	17,688,825
2023-02-28	8.735	9.301	8.735	9.281	5.696	31,921,292
2023-02-27	8.699	8.857	8.653	8.770	5.383	6,728,013
2023-02-24	8.786	8.786	8.577	8.673	5.324	5,612,028
2023-02-23	8.694	8.776	8.628	8.750	5.371	5,118,438
2023-02-22	8.791	8.791	8.653	8.679	5.327	4,728,735
2023-02-21	8.755	8.842	8.725	8.796	5.399	4,449,670
2023-02-20	8.668	8.755	8.592	8.755	5.374	7,375,210
2023-02-17	8.765	8.786	8.673	8.673	5.324	4,890,631
2023-02-16	9.051	9.051	8.709	8.725	5.355	11,525,623
2023-02-15	8.985	9.112	8.908	9.026	5.540	6,896,157
2023-02-14	9.066	9.077	8.913	8.974	5.508	5,704,295
2023-02-13	9.046	9.082	8.944	9.036	5.546	6,685,481
2023-02-10	9.117	9.209	9.020	9.031	5.543	8,313,222
2023-02-09	9.056	9.209	8.985	9.174	5.630	12,247,218
2023-02-08	9.128	9.158	9.015	9.046	5.552	8,963,391
2023-02-07	8.918	9.214	8.842	9.143	5.612	19,872,517

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.