Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.806	7.985	7.648	7.653	4.697	16,320,851
2022-05-10	7.709	7.913	7.709	7.847	4.816	12,746,590
2022-05-09	7.500	7.939	7.500	7.852	4.819	17,030,216
2022-05-06	7.311	7.745	7.270	7.617	4.675	18,316,180
2022-05-05	7.500	7.582	7.245	7.449	4.572	15,219,659
2022-04-29	7.276	7.357	7.061	7.342	4.506	12,922,264
2022-04-28	7.010	7.378	6.944	7.184	4.409	13,488,230
2022-04-27	6.832	7.184	6.526	7.148	4.387	25,062,373
2022-04-26	6.526	7.235	6.526	7.112	4.365	27,723,765
2022-04-25	7.010	7.015	6.526	6.577	4.037	9,212,656
2022-04-22	7.071	7.174	6.934	7.056	4.331	6,007,428
2022-04-21	7.505	7.510	7.015	7.071	4.340	10,910,026
2022-04-20	7.388	7.725	7.347	7.531	4.622	8,231,440
2022-04-19	7.352	7.673	7.245	7.500	4.603	7,783,007
2022-04-18	7.332	7.469	7.148	7.316	4.491	8,312,635
2022-04-15	7.699	7.699	7.296	7.332	4.500	15,350,320
2022-04-14	7.755	7.949	7.602	7.852	4.819	14,080,270
2022-04-13	7.536	8.010	7.444	7.719	4.738	19,062,911
2022-04-12	7.291	7.704	7.143	7.582	4.653	13,941,833
2022-04-11	7.398	7.434	7.240	7.332	4.500	10,564,589
2022-04-08	7.102	7.546	7.102	7.444	4.569	15,811,399
2022-04-07	7.219	7.276	7.082	7.133	4.378	6,802,491
2022-04-06	7.112	7.352	7.071	7.209	4.425	12,384,220
2022-04-01	7.270	7.383	7.046	7.061	4.334	14,776,099
2022-03-31	6.964	7.592	6.964	7.372	4.525	21,206,820
2022-03-30	7.010	7.138	6.954	7.010	4.303	5,943,468
2022-03-29	7.071	7.194	6.939	6.975	4.281	9,257,509
2022-03-28	7.082	7.332	6.832	7.097	4.356	12,394,384
2022-03-25	7.092	7.424	6.939	7.184	4.409	14,300,372
2022-03-24	7.102	7.163	7.015	7.097	4.356	8,487,556
2022-03-23	6.934	7.209	6.898	7.143	4.384	15,350,558
2022-03-22	7.117	7.117	6.837	6.975	4.281	14,637,604
2022-03-21	7.112	7.194	7.031	7.138	4.381	14,431,132
2022-03-18	6.954	7.500	6.939	7.051	4.328	23,666,382
2022-03-17	7.112	7.235	6.888	7.077	4.343	17,954,055
2022-03-16	6.821	7.296	6.765	7.092	4.353	29,624,427
2022-03-15	6.903	6.964	6.638	6.786	4.165	25,588,321
2022-03-14	6.633	7.123	6.541	7.000	4.296	33,823,427
2022-03-11	6.531	6.750	6.378	6.663	4.090	29,420,874
2022-03-10	6.123	6.372	6.061	6.372	3.911	8,900,150
2022-03-09	6.276	6.276	5.566	5.791	3.554	12,752,632
2022-03-08	6.367	6.449	6.128	6.168	3.786	9,848,490
2022-03-07	6.403	6.597	6.357	6.424	3.943	13,929,444
2022-03-04	6.740	6.740	6.480	6.495	3.986	24,128,263
2022-03-03	6.133	6.740	6.112	6.740	4.137	16,403,557
2022-03-02	6.092	6.148	6.077	6.128	3.761	1,798,431
2022-03-01	6.092	6.143	6.071	6.138	3.767	3,083,268
2022-02-28	6.117	6.133	5.990	6.087	3.736	2,511,094
2022-02-25	6.173	6.194	6.082	6.123	3.758	2,747,841
2022-02-24	6.245	6.296	6.036	6.087	3.736	5,959,534
2022-02-23	6.184	6.281	6.153	6.255	3.839	4,272,978
2022-02-22	6.138	6.209	6.082	6.173	3.789	3,443,774
2022-02-21	6.117	6.163	6.102	6.163	3.783	3,186,299
2022-02-18	6.031	6.148	5.985	6.112	3.752	2,855,197
2022-02-17	6.179	6.189	6.061	6.066	3.723	3,127,468
2022-02-16	5.995	6.163	5.995	6.148	3.773	4,159,849
2022-02-15	6.036	6.046	5.954	5.995	3.680	1,611,825
2022-02-14	5.964	6.056	5.918	6.005	3.686	2,202,773
2022-02-11	6.117	6.123	5.959	5.964	3.661	3,384,732
2022-02-10	6.128	6.173	6.087	6.123	3.758	2,946,260

← NewerPage 19 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.