Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.240	23.650	23.010	23.190	23.190	5,940,532
2026-04-23	23.740	23.930	22.950	23.510	23.510	11,687,663
2026-04-22	23.890	24.000	23.530	23.750	23.750	10,862,305
2026-04-21	24.150	24.440	23.400	23.890	23.890	13,958,039
2026-04-20	26.660	26.750	24.020	24.020	24.020	31,977,876
2026-04-17	26.540	27.120	26.160	26.690	26.690	7,156,430
2026-04-16	26.370	26.740	26.100	26.510	26.510	8,238,882
2026-04-15	27.200	27.210	26.130	26.400	26.400	10,547,680
2026-04-14	26.560	27.780	26.530	26.980	26.980	11,585,460
2026-04-13	26.530	26.960	26.100	26.500	26.500	6,907,216
2026-04-10	27.460	27.500	26.920	26.960	26.960	7,191,173
2026-04-09	27.290	28.100	27.020	27.210	27.210	11,422,739
2026-04-08	26.890	27.750	26.860	27.550	27.550	11,191,763
2026-04-07	26.340	27.070	26.120	26.130	26.130	6,536,913
2026-04-03	26.890	26.980	26.110	26.340	26.340	6,640,591
2026-04-02	27.510	27.880	26.620	26.780	26.780	7,417,043
2026-04-01	27.350	27.780	27.090	27.670	27.670	10,244,663
2026-03-31	27.650	27.730	26.780	26.810	26.810	10,940,711
2026-03-30	26.270	27.870	26.270	27.650	27.650	15,489,566
2026-03-27	25.580	26.850	25.520	26.550	26.550	11,092,879
2026-03-26	25.410	26.680	25.100	26.030	26.030	14,439,755
2026-03-25	24.490	25.850	24.330	25.700	25.700	13,380,086
2026-03-24	23.070	24.800	22.630	24.450	24.450	15,027,655
2026-03-23	23.930	23.930	22.430	22.680	22.680	12,033,826
2026-03-20	24.810	25.100	24.230	24.230	24.230	5,396,715
2026-03-19	25.410	25.470	24.650	24.750	24.750	6,828,220
2026-03-18	25.260	25.850	25.040	25.740	25.740	7,003,679
2026-03-17	25.400	25.650	25.010	25.010	25.010	6,304,097
2026-03-16	26.110	26.260	24.750	25.400	25.400	12,084,195
2026-03-13	26.760	26.990	26.180	26.230	26.230	6,733,707
2026-03-12	27.290	27.380	26.640	26.810	26.810	5,521,619
2026-03-11	27.430	27.850	27.230	27.280	27.280	6,433,522
2026-03-10	26.990	27.490	26.990	27.440	27.440	7,999,124
2026-03-09	26.600	26.870	26.000	26.620	26.620	9,761,793
2026-03-06	26.500	27.500	26.370	27.330	27.330	8,157,554
2026-03-05	26.620	27.110	26.500	26.610	26.610	8,524,323
2026-03-04	26.000	26.850	25.990	26.250	26.250	10,863,870
2026-03-03	27.900	28.090	26.530	26.630	26.630	11,706,431
2026-03-02	28.270	28.590	27.330	27.930	27.930	13,343,261
2026-02-27	28.710	28.900	28.270	28.660	28.660	7,054,830
2026-02-26	29.430	29.430	28.600	28.710	28.710	11,131,981
2026-02-25	29.400	29.980	29.240	29.400	29.400	9,525,820
2026-02-24	28.760	29.970	28.370	29.750	29.750	12,754,468
2026-02-13	28.470	29.020	28.270	28.390	28.390	8,706,684
2026-02-12	28.270	28.570	28.100	28.290	28.290	8,757,448
2026-02-11	28.250	29.280	28.250	28.380	28.380	11,183,541
2026-02-10	28.890	28.900	28.090	28.190	28.190	14,243,720
2026-02-09	30.510	30.620	28.000	29.180	29.180	30,935,070
2026-02-06	30.620	31.100	30.280	30.460	30.460	10,422,801
2026-02-05	30.180	31.490	30.000	31.010	31.010	12,390,119
2026-02-04	30.840	31.150	30.130	30.180	30.180	9,948,428
2026-02-03	30.450	31.170	30.150	30.940	30.940	9,507,884
2026-02-02	30.710	31.310	30.080	30.200	30.200	13,991,782
2026-01-30	30.660	31.750	30.660	31.320	31.320	16,407,167
2026-01-29	32.990	33.280	30.510	30.650	30.650	27,412,810
2026-01-28	34.170	34.250	32.600	33.230	33.230	18,475,066
2026-01-27	35.160	35.320	33.260	34.080	34.080	20,510,895
2026-01-26	36.000	36.890	34.900	35.160	35.160	21,120,032
2026-01-23	37.180	37.850	35.310	36.250	36.250	35,737,811
2026-01-22	38.980	38.980	36.890	37.240	37.240	41,926,732

← NewerPage 3 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.