Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.862 | 6.031 | 5.852 | 5.990 | 3.676 | 5,181,185 |
| 2021-11-08 | 6.240 | 6.240 | 5.791 | 5.893 | 3.617 | 11,840,884 |
| 2021-11-05 | 6.316 | 6.357 | 6.214 | 6.214 | 3.814 | 2,853,150 |
| 2021-11-04 | 6.000 | 6.393 | 5.985 | 6.301 | 3.867 | 6,075,671 |
| 2021-11-03 | 6.092 | 6.092 | 5.893 | 5.990 | 3.676 | 3,808,397 |
| 2021-11-02 | 6.230 | 6.321 | 6.041 | 6.107 | 3.748 | 5,520,543 |
| 2021-11-01 | 6.199 | 6.372 | 6.199 | 6.281 | 3.855 | 2,530,516 |
| 2021-10-29 | 6.311 | 6.408 | 6.225 | 6.383 | 3.918 | 2,417,162 |
| 2021-10-28 | 6.480 | 6.505 | 6.230 | 6.286 | 3.858 | 3,387,547 |
| 2021-10-27 | 6.582 | 6.582 | 6.480 | 6.546 | 4.018 | 1,471,387 |
| 2021-10-26 | 6.689 | 6.735 | 6.572 | 6.602 | 4.052 | 3,484,770 |
| 2021-10-25 | 6.622 | 6.765 | 6.622 | 6.740 | 4.137 | 2,790,826 |
| 2021-10-22 | 6.735 | 6.816 | 6.617 | 6.622 | 4.065 | 3,632,702 |
| 2021-10-21 | 6.694 | 6.847 | 6.638 | 6.730 | 4.131 | 2,666,770 |
| 2021-10-20 | 6.648 | 6.719 | 6.587 | 6.689 | 4.105 | 1,567,614 |
| 2021-10-19 | 6.556 | 6.735 | 6.505 | 6.643 | 4.077 | 2,020,681 |
| 2021-10-18 | 6.464 | 6.602 | 6.454 | 6.566 | 4.030 | 1,382,185 |
| 2021-10-15 | 6.520 | 6.551 | 6.480 | 6.495 | 3.986 | 1,660,394 |
| 2021-10-14 | 6.536 | 6.628 | 6.459 | 6.577 | 4.037 | 1,720,378 |
← NewerPage 21 of 21 · 1,219 trading days
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.