Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.929	9.056	8.821	8.969	5.505	15,620,919
2022-11-03	8.546	9.020	8.459	8.893	5.458	22,040,804
2022-11-02	8.633	8.648	8.505	8.546	5.245	8,739,793
2022-11-01	8.469	8.617	8.357	8.597	5.277	12,326,229
2022-10-31	8.260	8.684	8.153	8.464	5.195	17,791,602
2022-10-28	8.418	8.418	8.117	8.138	4.995	9,507,968
2022-10-27	8.663	8.663	8.398	8.418	5.167	9,618,488
2022-10-26	8.526	8.694	8.485	8.648	5.308	12,781,310
2022-10-25	8.429	8.571	8.296	8.480	5.205	10,297,683
2022-10-24	8.480	8.546	8.347	8.434	5.176	12,848,255
2022-10-21	8.520	8.684	8.424	8.439	5.180	8,543,444
2022-10-20	8.617	8.623	8.383	8.464	5.195	11,068,149
2022-10-19	8.383	8.699	8.383	8.561	5.255	17,828,574
2022-10-18	8.322	8.505	8.260	8.459	5.192	11,092,422
2022-10-17	8.214	8.464	8.174	8.322	5.108	12,460,229
2022-10-14	8.255	8.265	8.133	8.260	5.070	8,713,352
2022-10-13	7.883	8.352	7.821	8.174	5.017	15,772,632
2022-10-12	7.740	7.934	7.658	7.908	4.854	11,537,441
2022-10-11	7.648	7.750	7.500	7.740	4.751	8,380,121
2022-10-10	7.704	7.704	7.505	7.582	4.653	6,169,335
2022-09-30	7.648	7.857	7.607	7.622	4.678	9,349,356
2022-09-29	7.663	7.755	7.592	7.643	4.691	4,628,359
2022-09-28	7.755	7.801	7.561	7.592	4.660	8,411,896
2022-09-27	7.704	7.857	7.643	7.806	4.791	6,989,297
2022-09-26	7.694	7.842	7.546	7.725	4.741	9,064,639
2022-09-23	7.908	7.944	7.592	7.740	4.751	10,183,060
2022-09-22	7.857	7.939	7.735	7.898	4.848	6,531,104
2022-09-21	7.985	7.990	7.842	7.873	4.832	4,163,745
2022-09-20	7.918	8.046	7.898	7.985	4.901	5,485,969
2022-09-19	7.893	8.010	7.740	7.898	4.848	6,571,416
2022-09-16	8.133	8.184	7.857	7.893	4.845	8,342,072
2022-09-15	8.500	8.531	8.046	8.128	4.989	10,539,229
2022-09-14	8.495	8.520	8.240	8.418	5.167	10,901,291
2022-09-13	8.587	8.673	8.418	8.602	5.280	10,032,881
2022-09-09	8.515	8.623	8.449	8.526	5.233	11,514,921
2022-09-08	8.653	8.689	8.459	8.541	5.242	8,698,095
2022-09-07	8.633	8.704	8.505	8.658	5.314	11,002,877
2022-09-06	8.424	8.638	8.393	8.633	5.299	13,751,830
2022-09-05	8.429	8.653	8.332	8.424	5.170	15,492,075
2022-09-02	8.327	8.571	8.265	8.485	5.208	13,313,888
2022-09-01	8.311	8.505	8.265	8.332	5.114	9,322,685
2022-08-31	8.541	8.551	8.224	8.286	5.086	11,573,588
2022-08-30	8.520	8.597	8.372	8.531	5.236	9,918,476
2022-08-29	8.520	8.709	8.444	8.597	5.277	15,243,466
2022-08-26	8.347	8.638	8.322	8.556	5.252	18,383,545
2022-08-25	8.240	8.464	8.128	8.357	5.129	16,625,253
2022-08-24	8.367	8.398	8.122	8.174	5.017	11,480,830
2022-08-23	8.235	8.418	8.112	8.388	5.148	12,959,549
2022-08-22	7.944	8.255	7.857	8.235	5.054	11,829,219
2022-08-19	8.158	8.168	7.934	7.949	4.879	9,724,187
2022-08-18	8.107	8.209	8.015	8.138	4.995	9,841,729
2022-08-17	8.485	8.561	8.117	8.143	4.998	22,492,480
2022-08-16	8.378	8.847	8.250	8.520	5.230	37,311,844
2022-08-15	8.036	8.347	7.964	8.235	5.054	18,013,709
2022-08-12	8.015	8.056	7.903	8.010	4.917	9,667,968
2022-08-11	7.883	8.092	7.883	8.026	4.926	9,034,847
2022-08-10	7.878	7.918	7.781	7.878	4.835	7,660,029
2022-08-09	7.801	8.010	7.740	7.847	4.816	11,559,061
2022-08-08	7.475	7.786	7.444	7.776	4.772	12,542,453
2022-08-05	7.536	7.612	7.352	7.500	4.603	7,938,392

← NewerPage 17 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.