Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	34.150	38.130	34.120	38.130	38.130	38,459,149
2026-01-20	35.760	35.900	34.260	34.660	34.660	18,887,912
2026-01-19	34.400	36.750	34.350	35.900	35.900	33,146,465
2026-01-16	33.500	34.210	32.310	34.200	34.200	26,896,761
2026-01-15	29.450	32.640	29.010	32.640	32.640	31,527,931
2026-01-14	29.880	30.300	29.460	29.670	29.670	11,071,483
2026-01-13	30.340	30.530	29.600	29.880	29.880	16,954,190
2026-01-12	31.950	31.980	30.490	30.750	30.750	20,049,241
2026-01-09	32.320	32.500	31.720	31.930	31.930	12,487,184
2026-01-08	32.050	32.800	31.780	32.540	32.540	11,761,143
2026-01-07	31.810	32.510	31.410	32.080	32.080	12,265,538
2026-01-06	32.300	32.500	31.600	31.810	31.810	10,631,586
2026-01-05	32.330	33.220	32.250	32.360	32.360	10,781,296
2025-12-31	31.820	32.580	31.680	32.220	32.220	10,131,516
2025-12-30	31.680	32.220	31.300	31.990	31.990	8,889,808
2025-12-29	31.760	32.280	30.850	31.680	31.680	12,045,724
2025-12-26	30.000	31.400	29.950	31.250	31.250	13,265,738
2025-12-25	30.440	30.760	30.000	30.050	30.050	8,037,661
2025-12-24	29.400	30.880	29.400	30.560	30.560	12,112,216
2025-12-23	30.780	30.780	28.980	29.200	29.200	16,456,738
2025-12-22	30.750	31.390	30.730	30.830	30.830	7,570,900
2025-12-19	31.000	31.000	30.260	30.690	30.690	6,425,484
2025-12-18	30.660	31.250	30.660	30.800	30.800	6,651,374
2025-12-17	31.190	31.240	30.520	30.920	30.920	9,060,408
2025-12-16	30.250	31.210	28.960	30.660	30.660	20,610,890
2025-12-15	33.630	33.630	30.550	30.550	30.550	24,678,395
2025-12-12	34.010	34.510	33.710	33.940	33.940	9,417,029
2025-12-11	35.270	35.370	33.830	34.000	34.000	12,892,795
2025-12-10	34.200	34.950	33.700	34.690	34.690	9,592,282
2025-12-09	33.250	35.200	33.060	34.700	34.700	18,844,768
2025-12-08	31.710	33.700	31.700	33.240	33.240	15,432,004
2025-12-05	32.300	32.420	31.100	31.700	31.700	8,817,375
2025-12-04	32.770	33.000	31.940	32.060	32.060	8,510,948
2025-12-03	32.150	33.750	31.810	32.900	32.900	16,271,930
2025-12-02	32.000	32.410	31.560	32.050	32.050	7,132,668
2025-12-01	33.750	33.820	31.800	31.870	31.870	17,675,087
2025-11-28	33.610	34.390	33.500	33.750	33.750	15,270,420
2025-11-27	32.000	34.360	32.000	33.690	33.690	28,556,238
2025-11-26	31.660	31.860	30.820	31.240	31.240	12,419,816
2025-11-25	32.000	32.150	30.890	31.720	31.720	16,762,231
2025-11-24	31.000	32.250	31.000	31.830	31.830	13,604,899
2025-11-21	31.500	32.230	30.400	30.800	30.800	17,464,290
2025-11-20	32.870	33.330	31.860	31.930	31.930	11,646,145
2025-11-19	33.680	34.140	31.910	32.410	32.410	20,132,453
2025-11-18	36.630	36.680	33.030	33.980	33.980	26,319,613
2025-11-17	36.300	37.510	35.110	36.230	36.230	22,680,145
2025-11-14	34.560	37.000	34.000	36.290	36.290	22,628,664
2025-11-13	34.210	35.810	34.010	34.560	34.560	21,763,622
2025-11-12	33.000	34.880	32.520	34.590	34.590	18,212,034
2025-11-11	32.050	33.990	31.610	33.190	33.190	20,152,830
2025-11-10	31.800	32.800	31.400	31.640	31.640	13,323,249
2025-11-07	31.240	32.650	30.900	32.000	32.000	14,395,797
2025-11-06	31.150	31.890	30.510	31.650	31.650	15,647,175
2025-11-05	31.450	31.450	30.400	31.070	31.070	15,581,100
2025-11-04	32.810	33.500	31.210	31.500	31.500	26,977,084
2025-11-03	30.110	32.970	29.530	32.970	32.970	30,879,597
2025-10-31	29.500	30.230	28.570	29.970	29.970	15,702,283
2025-10-30	28.890	30.460	28.400	29.330	29.330	21,587,930
2025-10-29	28.940	29.380	28.330	29.220	29.220	13,123,716
2025-10-28	29.100	29.400	28.360	28.800	28.800	13,981,812

← NewerPage 4 of 21 · 1,219 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.