Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.699 | 8.908 | 8.628 | 8.867 | 5.443 | 14,100,891 |
| 2023-02-03 | 8.791 | 8.791 | 8.541 | 8.694 | 5.336 | 11,115,230 |
| 2023-02-02 | 8.740 | 8.898 | 8.658 | 8.811 | 5.408 | 9,210,998 |
| 2023-02-01 | 8.694 | 8.781 | 8.653 | 8.704 | 5.342 | 7,288,278 |
| 2023-01-31 | 8.776 | 8.821 | 8.628 | 8.709 | 5.345 | 12,286,114 |
| 2023-01-30 | 8.995 | 9.026 | 8.735 | 8.913 | 5.471 | 8,889,023 |
| 2023-01-20 | 8.990 | 9.046 | 8.898 | 8.929 | 5.480 | 5,185,849 |
| 2023-01-19 | 9.031 | 9.046 | 8.908 | 8.985 | 5.515 | 4,567,113 |
| 2023-01-18 | 9.031 | 9.082 | 8.939 | 9.000 | 5.524 | 4,484,628 |
| 2023-01-17 | 8.934 | 9.087 | 8.883 | 9.015 | 5.533 | 7,281,492 |
| 2023-01-16 | 8.791 | 9.107 | 8.776 | 8.939 | 5.486 | 10,860,411 |
| 2023-01-13 | 8.821 | 8.893 | 8.714 | 8.770 | 5.383 | 4,576,443 |
| 2023-01-12 | 8.827 | 8.862 | 8.730 | 8.801 | 5.402 | 4,473,916 |
| 2023-01-11 | 8.842 | 8.924 | 8.806 | 8.827 | 5.418 | 4,011,453 |
| 2023-01-10 | 8.908 | 8.949 | 8.801 | 8.847 | 5.430 | 5,491,937 |
| 2023-01-09 | 8.995 | 9.082 | 8.852 | 8.878 | 5.449 | 7,827,262 |
| 2023-01-06 | 8.893 | 9.071 | 8.827 | 8.969 | 5.505 | 12,553,034 |
| 2023-01-05 | 8.837 | 9.036 | 8.730 | 8.873 | 5.446 | 11,038,502 |
| 2023-01-04 | 8.974 | 8.974 | 8.801 | 8.852 | 5.433 | 8,072,546 |
| 2023-01-03 | 8.964 | 9.031 | 8.867 | 8.974 | 5.508 | 13,497,025 |
| 2022-12-30 | 8.633 | 9.000 | 8.597 | 8.964 | 5.502 | 19,379,725 |
| 2022-12-29 | 8.520 | 8.750 | 8.459 | 8.658 | 5.314 | 9,289,027 |
| 2022-12-28 | 8.429 | 8.668 | 8.378 | 8.515 | 5.227 | 10,369,817 |
| 2022-12-27 | 8.367 | 8.480 | 8.286 | 8.418 | 5.167 | 8,260,183 |
| 2022-12-26 | 8.153 | 8.367 | 8.036 | 8.342 | 5.120 | 6,417,178 |
| 2022-12-23 | 8.306 | 8.306 | 8.010 | 8.153 | 5.004 | 8,354,876 |
| 2022-12-22 | 8.362 | 8.546 | 8.219 | 8.265 | 5.073 | 6,811,837 |
| 2022-12-21 | 8.194 | 8.561 | 8.138 | 8.434 | 5.176 | 9,330,154 |
| 2022-12-20 | 8.026 | 8.224 | 7.949 | 8.194 | 5.029 | 5,708,952 |
| 2022-12-19 | 8.189 | 8.235 | 8.010 | 8.021 | 4.923 | 4,434,029 |
| 2022-12-16 | 8.378 | 8.378 | 8.179 | 8.199 | 5.032 | 5,181,769 |
| 2022-12-15 | 8.383 | 8.459 | 8.281 | 8.378 | 5.142 | 3,980,172 |
| 2022-12-14 | 8.520 | 8.612 | 8.357 | 8.398 | 5.154 | 5,643,535 |
| 2022-12-13 | 8.699 | 8.852 | 8.500 | 8.510 | 5.223 | 7,766,068 |
| 2022-12-12 | 8.612 | 8.837 | 8.546 | 8.781 | 5.389 | 8,215,055 |
| 2022-12-09 | 8.536 | 8.643 | 8.510 | 8.617 | 5.289 | 4,325,861 |
| 2022-12-08 | 8.668 | 8.668 | 8.510 | 8.577 | 5.264 | 5,272,327 |
| 2022-12-07 | 8.480 | 8.725 | 8.454 | 8.668 | 5.320 | 9,539,115 |
| 2022-12-06 | 8.520 | 8.597 | 8.429 | 8.464 | 5.195 | 6,165,493 |
| 2022-12-05 | 8.577 | 8.623 | 8.475 | 8.612 | 5.286 | 5,703,129 |
| 2022-12-02 | 8.714 | 8.714 | 8.541 | 8.577 | 5.264 | 7,497,321 |
| 2022-12-01 | 8.643 | 8.725 | 8.541 | 8.719 | 5.352 | 9,143,024 |
| 2022-11-30 | 8.505 | 8.617 | 8.464 | 8.526 | 5.233 | 5,315,819 |
| 2022-11-29 | 8.424 | 8.531 | 8.408 | 8.505 | 5.220 | 6,389,864 |
| 2022-11-28 | 8.444 | 8.623 | 8.367 | 8.475 | 5.201 | 7,321,046 |
| 2022-11-25 | 8.694 | 8.694 | 8.480 | 8.495 | 5.214 | 7,344,771 |
| 2022-11-24 | 8.663 | 8.735 | 8.602 | 8.673 | 5.324 | 5,351,897 |
| 2022-11-23 | 8.556 | 8.750 | 8.418 | 8.668 | 5.320 | 7,825,092 |
| 2022-11-22 | 8.612 | 8.806 | 8.526 | 8.546 | 5.245 | 8,010,701 |
| 2022-11-21 | 8.561 | 8.668 | 8.418 | 8.612 | 5.286 | 5,412,172 |
| 2022-11-18 | 8.883 | 8.918 | 8.551 | 8.556 | 5.252 | 9,942,307 |
| 2022-11-17 | 8.648 | 8.893 | 8.577 | 8.852 | 5.433 | 13,432,228 |
| 2022-11-16 | 8.765 | 8.918 | 8.633 | 8.638 | 5.302 | 7,656,034 |
| 2022-11-15 | 8.770 | 8.857 | 8.602 | 8.842 | 5.427 | 10,598,554 |
| 2022-11-14 | 8.806 | 8.913 | 8.633 | 8.750 | 5.371 | 10,716,966 |
| 2022-11-11 | 9.031 | 9.082 | 8.776 | 8.852 | 5.433 | 9,554,780 |
| 2022-11-10 | 8.980 | 9.046 | 8.873 | 8.908 | 5.468 | 7,435,112 |
| 2022-11-09 | 9.010 | 9.092 | 8.929 | 9.015 | 5.533 | 8,304,115 |
| 2022-11-08 | 9.077 | 9.102 | 8.918 | 9.015 | 5.533 | 9,166,880 |
| 2022-11-07 | 8.969 | 9.133 | 8.939 | 9.015 | 5.533 | 12,366,878 |
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.