Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.424 | 7.531 | 7.301 | 7.520 | 4.616 | 11,610,591 |
| 2022-08-03 | 7.526 | 7.719 | 7.372 | 7.424 | 4.556 | 13,194,688 |
| 2022-08-02 | 7.765 | 7.801 | 7.372 | 7.526 | 4.619 | 14,957,928 |
| 2022-08-01 | 7.597 | 7.923 | 7.505 | 7.867 | 4.829 | 13,048,337 |
| 2022-07-29 | 7.551 | 7.689 | 7.485 | 7.597 | 4.663 | 11,065,361 |
| 2022-07-28 | 7.648 | 7.719 | 7.500 | 7.520 | 4.616 | 10,369,191 |
| 2022-07-27 | 7.480 | 7.628 | 7.449 | 7.628 | 4.682 | 7,845,721 |
| 2022-07-26 | 7.464 | 7.541 | 7.362 | 7.490 | 4.597 | 4,717,210 |
| 2022-07-25 | 7.561 | 7.668 | 7.413 | 7.454 | 4.575 | 8,245,237 |
| 2022-07-22 | 7.643 | 7.648 | 7.347 | 7.485 | 4.594 | 8,746,554 |
| 2022-07-21 | 7.699 | 7.796 | 7.587 | 7.587 | 4.657 | 7,516,529 |
| 2022-07-20 | 7.689 | 7.740 | 7.628 | 7.714 | 4.735 | 7,052,958 |
| 2022-07-19 | 7.403 | 7.765 | 7.403 | 7.694 | 4.722 | 13,930,464 |
| 2022-07-18 | 7.128 | 7.459 | 7.128 | 7.424 | 4.556 | 16,041,061 |
| 2022-07-15 | 7.342 | 7.342 | 7.051 | 7.082 | 4.347 | 17,055,321 |
| 2022-07-14 | 7.036 | 7.056 | 6.827 | 7.000 | 4.296 | 8,733,268 |
| 2022-07-13 | 6.893 | 7.031 | 6.847 | 7.026 | 4.312 | 5,351,968 |
| 2022-07-12 | 7.051 | 7.066 | 6.827 | 6.878 | 4.221 | 7,633,917 |
| 2022-07-11 | 7.092 | 7.123 | 6.954 | 7.071 | 4.340 | 6,648,393 |
| 2022-07-08 | 7.184 | 7.270 | 7.117 | 7.143 | 4.384 | 5,345,312 |
| 2022-07-07 | 7.255 | 7.321 | 7.153 | 7.163 | 4.397 | 11,769,125 |
| 2022-07-06 | 7.439 | 7.439 | 7.158 | 7.245 | 4.447 | 9,238,455 |
| 2022-07-05 | 7.439 | 7.577 | 7.327 | 7.464 | 4.581 | 9,579,246 |
| 2022-07-04 | 7.301 | 7.439 | 7.260 | 7.393 | 4.538 | 8,750,012 |
| 2022-07-01 | 7.168 | 7.342 | 7.102 | 7.291 | 4.475 | 7,937,223 |
| 2022-06-30 | 7.123 | 7.219 | 7.056 | 7.158 | 4.394 | 6,236,760 |
| 2022-06-29 | 7.270 | 7.316 | 7.087 | 7.092 | 4.353 | 7,338,553 |
| 2022-06-28 | 7.316 | 7.367 | 7.194 | 7.270 | 4.462 | 7,049,445 |
| 2022-06-27 | 7.296 | 7.561 | 7.270 | 7.316 | 4.491 | 8,322,711 |
| 2022-06-24 | 7.301 | 7.449 | 7.260 | 7.311 | 4.487 | 7,566,168 |
| 2022-06-23 | 7.301 | 7.378 | 7.041 | 7.235 | 4.440 | 11,761,179 |
| 2022-06-22 | 7.424 | 7.551 | 7.311 | 7.327 | 4.497 | 7,674,567 |
| 2022-06-21 | 7.740 | 7.816 | 7.342 | 7.403 | 4.544 | 16,732,407 |
| 2022-06-20 | 7.806 | 8.214 | 7.806 | 7.888 | 4.841 | 10,720,533 |
| 2022-06-17 | 7.776 | 7.995 | 7.704 | 7.791 | 4.782 | 6,444,613 |
| 2022-06-16 | 7.990 | 8.005 | 7.811 | 7.847 | 4.816 | 8,018,242 |
| 2022-06-15 | 8.204 | 8.245 | 7.990 | 7.990 | 4.904 | 8,368,988 |
| 2022-06-14 | 8.174 | 8.260 | 7.980 | 8.199 | 5.032 | 11,097,839 |
| 2022-06-13 | 7.806 | 8.260 | 7.760 | 8.245 | 5.061 | 17,643,469 |
| 2022-06-10 | 7.628 | 7.959 | 7.617 | 7.873 | 4.832 | 9,217,419 |
| 2022-06-09 | 7.791 | 7.827 | 7.602 | 7.673 | 4.710 | 6,322,442 |
| 2022-06-08 | 7.811 | 7.852 | 7.490 | 7.827 | 4.804 | 14,313,892 |
| 2022-06-07 | 8.087 | 8.087 | 7.719 | 7.842 | 4.813 | 12,862,834 |
| 2022-06-06 | 8.071 | 8.148 | 7.929 | 8.102 | 4.973 | 12,284,163 |
| 2022-06-02 | 8.153 | 8.153 | 8.010 | 8.112 | 4.979 | 7,115,562 |
| 2022-06-01 | 8.291 | 8.332 | 8.061 | 8.122 | 4.985 | 12,899,225 |
| 2022-05-31 | 8.296 | 8.434 | 8.214 | 8.342 | 5.120 | 13,328,700 |
| 2022-05-30 | 7.862 | 8.469 | 7.811 | 8.357 | 5.129 | 22,292,151 |
| 2022-05-27 | 7.944 | 8.153 | 7.816 | 7.867 | 4.829 | 11,129,664 |
| 2022-05-26 | 7.821 | 7.939 | 7.546 | 7.934 | 4.870 | 10,690,215 |
| 2022-05-25 | 7.556 | 7.908 | 7.515 | 7.791 | 4.782 | 9,124,922 |
| 2022-05-24 | 7.898 | 7.964 | 7.551 | 7.561 | 4.641 | 12,114,979 |
| 2022-05-23 | 7.806 | 8.015 | 7.704 | 8.015 | 4.920 | 10,129,113 |
| 2022-05-20 | 7.725 | 7.837 | 7.628 | 7.765 | 4.766 | 9,612,950 |
| 2022-05-19 | 7.781 | 7.929 | 7.745 | 7.806 | 4.791 | 7,207,821 |
| 2022-05-18 | 7.934 | 7.975 | 7.816 | 7.867 | 4.829 | 7,955,426 |
| 2022-05-17 | 8.194 | 8.204 | 7.760 | 7.944 | 4.876 | 10,855,137 |
| 2022-05-16 | 8.000 | 8.250 | 7.939 | 8.051 | 4.942 | 13,302,618 |
| 2022-05-13 | 7.985 | 8.250 | 7.867 | 8.000 | 4.910 | 16,999,354 |
| 2022-05-12 | 7.607 | 8.143 | 7.602 | 8.026 | 4.926 | 23,391,809 |
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.