Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.000	12.480	11.890	12.360	12.360	9,493,100
2026-07-22	12.160	12.400	11.940	12.000	12.000	14,128,126
2026-07-21	11.700	12.290	11.180	12.260	12.260	18,992,947
2026-07-20	12.260	12.590	11.420	11.650	11.650	20,661,782
2026-07-17	13.350	13.360	12.250	12.350	12.350	13,828,786
2026-07-16	13.590	13.780	13.200	13.280	13.280	9,263,979
2026-07-15	13.610	14.160	13.420	13.700	13.700	11,351,038
2026-07-14	13.780	13.880	13.220	13.600	13.600	11,643,820
2026-07-13	14.810	14.880	13.710	13.740	13.740	11,754,328
2026-07-10	14.790	15.550	14.670	14.860	14.860	14,630,520
2026-07-09	14.310	14.900	14.150	14.690	14.690	14,350,029
2026-07-08	15.130	15.140	14.230	14.310	14.310	12,084,610
2026-07-07	15.910	15.910	15.020	15.040	15.040	13,982,099
2026-07-06	16.840	16.910	15.910	16.100	16.100	16,761,292
2026-07-03	18.220	18.220	16.450	16.500	16.500	30,538,740
2026-07-02	17.690	18.950	16.940	18.180	18.180	39,764,199
2026-07-01	16.270	17.910	16.040	17.910	17.910	25,260,315
2026-06-30	15.690	16.400	15.530	16.280	16.280	11,049,169
2026-06-29	15.970	16.300	15.530	15.900	15.900	15,063,920
2026-06-26	16.260	16.630	15.850	16.070	16.070	17,758,457
2026-06-25	17.480	17.600	16.000	16.260	16.260	26,639,206
2026-06-24	18.170	19.180	17.200	17.670	17.670	24,566,305
2026-06-23	17.990	18.880	17.810	18.050	18.050	13,657,405
2026-06-22	18.590	19.210	17.220	18.150	18.150	21,726,188
2026-06-18	18.750	19.000	18.200	18.770	18.770	13,761,798
2026-06-17	19.100	19.450	18.640	18.880	18.880	14,145,432
2026-06-16	19.150	19.350	18.950	19.120	19.120	11,815,823
2026-06-15	18.910	19.460	18.700	19.270	19.270	13,791,560
2026-06-12	19.520	19.840	18.770	18.830	18.830	15,496,004
2026-06-11	19.570	20.160	19.300	19.400	19.400	12,704,221
2026-06-10	19.710	21.000	19.380	20.010	20.010	25,174,243
2026-06-09	19.250	19.720	18.630	19.370	19.370	16,465,908
2026-06-08	19.910	20.290	18.770	18.900	18.900	21,970,700
2026-06-05	18.200	20.220	17.610	20.220	20.220	26,257,789
2026-06-04	18.450	19.100	17.910	18.380	18.380	22,202,805
2026-06-03	19.180	19.990	18.330	18.600	18.600	23,123,392
2026-06-02	20.360	20.480	18.950	19.360	19.360	21,135,099
2026-06-01	21.280	21.330	20.300	20.360	20.360	17,013,870
2026-05-29	23.050	23.250	21.340	21.450	21.450	20,390,740
2026-05-28	24.440	24.800	22.850	22.960	22.960	23,504,512
2026-05-27	26.110	26.680	24.380	24.440	24.440	32,106,109
2026-05-26	26.540	27.990	25.720	26.380	26.380	44,948,659
2026-05-25	23.170	25.620	22.450	25.620	25.620	33,635,152
2026-05-22	23.970	24.300	23.000	23.290	23.290	17,502,300
2026-05-21	24.580	25.350	23.430	23.530	23.530	24,178,079
2026-05-20	23.520	24.850	23.520	24.100	24.100	26,979,548
2026-05-19	23.110	24.040	22.650	24.000	24.000	43,068,010
2026-05-18	21.600	22.550	21.440	22.550	22.550	17,778,340
2026-05-15	21.740	21.950	20.310	20.500	20.500	21,302,372
2026-05-14	21.340	22.650	20.620	21.950	21.950	28,295,356
2026-05-13	19.850	21.450	19.400	21.200	21.200	21,976,152
2026-05-12	19.860	20.610	19.110	19.860	19.860	24,576,579
2026-05-11	21.210	21.290	19.450	19.800	19.800	28,373,099
2026-05-08	21.200	21.470	20.760	20.950	20.950	14,446,844
2026-05-07	21.920	21.920	20.930	21.200	21.200	20,632,589
2026-05-06	22.660	22.800	21.220	21.920	21.920	31,140,012
2026-04-30	20.630	22.660	20.490	22.660	22.660	42,958,614
2026-04-29	18.500	20.950	18.500	20.600	20.600	54,416,733
2026-04-28	20.550	20.550	20.550	20.550	20.550	1,950,100
2026-04-27	23.170	23.390	22.550	22.830	22.830	11,584,058

← NewerPage 2 of 5 · 243 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.