Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.720	30.000	28.410	29.160	29.160	24,062,190
2025-10-24	27.850	28.600	27.700	28.390	28.390	17,463,748
2025-10-23	27.320	27.940	26.500	27.850	27.850	14,395,123
2025-10-22	26.780	27.980	26.410	27.430	27.430	20,347,868
2025-10-21	26.250	26.890	25.700	26.590	26.590	13,300,351
2025-10-20	25.980	26.640	25.560	25.900	25.900	9,269,248
2025-10-17	26.300	26.580	25.280	25.410	25.410	11,392,206
2025-10-16	27.370	27.370	26.220	26.360	26.360	10,345,341
2025-10-15	26.950	27.470	25.850	27.250	27.250	15,282,378
2025-10-14	28.110	28.400	26.420	26.530	26.530	21,651,326
2025-10-13	26.800	28.660	26.800	27.960	27.960	28,655,057
2025-10-10	26.330	28.180	25.500	27.510	27.510	34,273,583
2025-10-09	25.000	26.850	24.600	26.450	26.450	33,179,132
2025-09-30	25.310	25.500	24.200	24.410	24.410	12,003,656
2025-09-29	24.880	24.970	24.400	24.690	24.690	10,385,842
2025-09-26	25.470	25.750	24.710	24.890	24.890	13,719,828
2025-09-25	26.550	26.550	25.420	25.540	25.540	17,317,708
2025-09-24	25.310	26.590	25.130	26.390	26.390	20,710,139
2025-09-23	25.590	26.020	24.500	25.110	25.110	14,914,372
2025-09-22	27.000	27.040	25.560	25.640	25.640	24,334,958
2025-09-19	25.600	27.800	25.220	26.930	26.930	34,449,670
2025-09-18	24.960	26.380	24.560	25.430	25.430	25,130,220
2025-09-17	25.100	25.490	24.790	24.880	24.880	13,350,395
2025-09-16	25.500	25.570	24.400	24.840	24.840	17,234,499
2025-09-15	26.040	26.500	25.490	25.540	25.540	21,639,941
2025-09-12	25.000	26.100	24.780	25.540	25.540	16,165,823
2025-09-11	24.650	25.440	24.180	25.200	25.200	15,012,122
2025-09-10	24.940	25.160	24.500	24.570	24.570	10,361,587
2025-09-09	25.700	25.820	24.820	24.980	24.980	11,258,967
2025-09-08	24.640	26.400	24.640	25.630	25.630	21,881,996
2025-09-05	24.250	24.700	23.850	24.590	24.590	12,187,662
2025-09-04	25.050	25.550	23.510	23.900	23.900	19,133,164
2025-09-03	25.510	25.980	24.790	24.930	24.930	18,160,204
2025-09-02	26.640	26.840	24.880	25.280	25.280	30,453,430
2025-09-01	26.680	27.890	26.250	26.530	26.530	29,670,224
2025-08-29	25.410	26.420	24.600	26.350	26.350	36,143,846
2025-08-28	24.110	25.680	23.860	25.450	25.450	34,703,251
2025-08-27	23.180	25.250	23.180	23.700	23.700	45,958,088
2025-08-26	21.200	23.160	20.790	23.160	23.160	32,100,910
2025-08-25	21.610	21.610	20.190	21.050	21.050	22,415,545
2025-08-22	21.980	21.980	21.160	21.610	21.610	22,609,004
2025-08-21	22.400	22.570	21.990	22.090	22.090	12,528,476
2025-08-20	21.840	22.590	21.670	22.380	22.380	16,346,976
2025-08-19	22.280	22.350	21.720	21.820	21.820	13,364,677
2025-08-18	21.990	22.580	21.620	22.210	22.210	19,092,183
2025-08-15	22.280	22.450	21.700	21.990	21.990	19,469,021
2025-08-14	22.000	22.680	21.800	22.320	22.320	20,116,315
2025-08-13	21.060	22.600	21.050	22.000	22.000	26,292,763
2025-08-12	21.250	21.290	20.930	20.950	20.950	10,399,900
2025-08-11	20.260	21.500	20.260	21.310	21.310	23,283,210
2025-08-08	20.600	20.600	20.160	20.250	20.250	8,212,697
2025-08-07	20.530	20.790	20.370	20.420	20.420	8,084,994
2025-08-06	20.900	20.980	20.580	20.690	20.690	9,096,254
2025-08-05	21.310	21.340	20.800	20.900	20.900	8,794,055
2025-08-04	20.000	21.340	19.930	21.090	21.090	21,793,743
2025-08-01	19.600	20.060	19.460	20.040	20.040	9,732,327
2025-07-31	20.000	20.100	19.580	19.630	19.630	9,614,742
2025-07-30	20.230	20.280	19.810	19.950	19.950	10,887,806
2025-07-29	19.490	20.570	19.100	20.280	20.280	23,963,050
2025-07-28	19.930	19.930	19.450	19.480	19.480	9,250,819

← NewerPage 5 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.