Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.036	6.168	6.036	6.153	3.777	4,000,203
2022-02-08	6.097	6.107	5.980	6.051	3.714	5,099,378
2022-02-07	5.929	6.087	5.929	6.046	3.711	3,193,961
2022-01-28	5.847	5.923	5.796	5.872	3.604	3,408,048
2022-01-27	6.020	6.020	5.842	5.847	3.589	4,080,193
2022-01-26	5.872	6.010	5.872	5.990	3.676	3,456,068
2022-01-25	6.020	6.077	5.883	5.898	3.620	6,245,344
2022-01-24	6.071	6.225	5.995	6.061	3.720	6,825,842
2022-01-21	6.123	6.179	6.036	6.128	3.761	3,306,520
2022-01-20	6.281	6.291	6.102	6.102	3.745	7,064,428
2022-01-19	6.225	6.321	6.163	6.260	3.842	5,777,239
2022-01-18	6.327	6.357	6.199	6.230	3.824	6,575,765
2022-01-17	6.276	6.383	6.209	6.306	3.871	9,713,562
2022-01-14	6.398	6.434	6.133	6.265	3.846	14,828,062
2022-01-13	6.582	6.582	6.347	6.378	3.914	9,279,659
2022-01-12	6.480	6.658	6.464	6.551	4.021	9,208,315
2022-01-11	6.520	6.592	6.429	6.454	3.961	7,511,244
2022-01-10	6.551	6.643	6.485	6.505	3.993	7,005,958
2022-01-07	6.765	6.816	6.500	6.551	4.021	7,515,245
2022-01-06	6.791	6.867	6.684	6.765	4.152	4,090,425
2022-01-05	6.878	6.954	6.704	6.745	4.140	4,938,936
2022-01-04	6.730	6.857	6.674	6.837	4.196	4,341,688
2021-12-31	6.735	6.745	6.592	6.653	4.084	2,985,911
2021-12-30	6.689	6.745	6.653	6.730	4.131	1,807,769
2021-12-29	6.622	6.755	6.617	6.689	4.105	2,381,986
2021-12-28	6.577	6.674	6.561	6.653	4.084	2,220,697
2021-12-27	6.490	6.679	6.454	6.577	4.037	3,363,962
2021-12-24	6.628	6.668	6.449	6.469	3.971	3,779,305
2021-12-23	6.821	6.847	6.612	6.628	4.068	7,413,739
2021-12-22	6.980	6.995	6.837	6.857	4.209	3,326,748
2021-12-21	7.000	7.071	6.776	6.995	4.293	6,452,614
2021-12-20	6.837	7.015	6.832	6.990	4.290	6,855,101
2021-12-17	6.990	6.990	6.801	6.842	4.199	4,186,372
2021-12-16	6.990	7.041	6.827	6.893	4.231	4,953,540
2021-12-15	6.867	7.087	6.821	6.944	4.262	8,341,573
2021-12-14	6.760	6.908	6.719	6.862	4.212	7,013,065
2021-12-13	7.327	7.337	6.770	6.821	4.187	15,607,611
2021-12-10	7.158	7.332	7.082	7.245	4.447	3,382,010
2021-12-09	7.357	7.372	7.148	7.158	4.394	3,478,349
2021-12-08	7.219	7.383	7.163	7.347	4.509	3,922,023
2021-12-07	7.332	7.413	7.148	7.179	4.406	3,616,967
2021-12-06	7.444	7.515	7.143	7.321	4.494	4,444,292
2021-12-03	7.418	7.541	7.378	7.444	4.569	3,585,955
2021-12-02	7.684	7.898	7.408	7.418	4.553	6,028,098
2021-12-01	7.617	7.883	7.475	7.821	4.801	7,942,483
2021-11-30	7.801	7.898	7.541	7.566	4.644	8,370,978
2021-11-29	7.296	8.102	7.270	7.770	4.769	16,543,888
2021-11-26	7.153	7.515	7.015	7.413	4.550	11,101,304
2021-11-25	7.117	7.301	7.092	7.153	4.390	5,332,415
2021-11-24	7.184	7.219	6.964	7.097	4.356	5,429,827
2021-11-23	7.041	7.138	6.985	7.077	4.343	4,746,623
2021-11-22	7.107	7.117	6.913	7.031	4.315	5,425,272
2021-11-19	7.128	7.230	6.949	7.046	4.325	7,606,946
2021-11-18	7.372	7.372	7.107	7.117	4.368	11,291,376
2021-11-17	7.214	7.429	7.214	7.321	4.494	12,794,440
2021-11-16	6.939	7.372	6.878	7.214	4.428	19,985,122
2021-11-15	6.908	7.158	6.791	6.939	4.259	36,383,656
2021-11-12	6.123	6.740	6.097	6.740	4.137	23,541,033
2021-11-11	5.964	6.138	5.964	6.128	3.761	4,363,972
2021-11-10	6.061	6.061	5.842	6.041	3.708	6,975,516

← NewerPage 20 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.