Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.640	20.160	19.440	19.790	19.790	12,991,279
2025-07-24	19.660	19.880	19.450	19.650	19.650	10,635,464
2025-07-23	20.010	20.010	19.710	19.750	19.750	8,831,985
2025-07-22	20.120	20.120	19.850	20.000	20.000	7,219,139
2025-07-21	20.210	20.280	20.000	20.080	20.080	7,060,535
2025-07-18	20.260	20.310	20.060	20.210	20.210	6,922,946
2025-07-17	20.590	20.600	20.160	20.240	20.240	8,723,469
2025-07-16	20.100	20.430	19.860	20.400	20.400	8,592,928
2025-07-15	20.410	20.680	19.800	19.850	19.850	10,641,211
2025-07-14	20.340	20.500	20.150	20.320	20.320	5,227,188
2025-07-11	20.380	20.380	20.100	20.350	20.350	6,094,087
2025-07-10	20.670	20.700	20.090	20.210	20.210	9,902,784
2025-07-09	20.590	20.810	20.490	20.680	20.680	6,823,895
2025-07-08	20.910	21.130	20.460	20.570	20.570	11,975,271
2025-07-07	21.070	21.500	20.690	20.920	20.920	9,986,377
2025-07-04	21.100	21.300	20.910	20.990	20.990	8,491,977
2025-07-03	21.820	21.880	21.060	21.100	21.100	12,730,522
2025-07-02	22.530	22.690	21.630	21.660	21.660	14,890,230
2025-07-01	22.500	22.950	22.090	22.770	22.770	12,354,500
2025-06-30	22.430	22.990	22.170	22.470	22.470	14,532,890
2025-06-27	22.050	22.580	21.450	22.140	22.140	12,959,924
2025-06-26	21.670	22.280	21.530	22.070	22.070	13,660,185
2025-06-25	21.790	22.300	21.490	21.710	21.710	18,823,641
2025-06-24	20.090	21.800	19.900	21.480	21.480	21,480,106
2025-06-23	19.730	20.240	19.630	20.010	20.010	6,166,578
2025-06-20	19.830	20.070	19.710	19.730	19.730	4,133,751
2025-06-19	20.050	20.090	19.680	19.830	19.830	4,869,754
2025-06-18	20.150	20.150	19.660	19.920	19.920	6,900,920
2025-06-17	20.590	20.740	19.850	20.130	20.130	8,102,616
2025-06-16	20.540	20.870	20.240	20.330	20.330	9,640,825
2025-06-13	20.590	20.980	20.400	20.400	20.400	15,390,293
2025-06-12	20.050	20.860	19.710	20.780	20.780	18,763,905
2025-06-11	20.150	20.150	19.860	19.920	19.920	6,215,211
2025-06-10	20.380	20.540	19.730	19.990	19.990	9,426,565
2025-06-09	19.690	20.940	19.640	20.380	20.380	15,486,309
2025-06-06	19.850	20.090	19.630	19.750	19.750	8,006,149
2025-06-05	20.060	20.250	19.810	20.030	20.030	6,275,598
2025-06-04	19.830	20.520	19.730	20.060	20.060	10,334,024
2025-06-03	19.600	20.150	19.540	19.820	19.820	8,612,710
2025-05-30	19.300	20.280	19.190	19.760	19.760	11,125,864
2025-05-29	19.630	19.630	19.020	19.380	19.380	5,701,759
2025-05-28	20.350	20.464	19.729	19.857	19.857	7,541,704
2025-05-27	20.179	20.514	19.857	20.321	20.321	6,957,654
2025-05-26	20.186	20.250	19.871	20.179	20.179	8,521,567
2025-05-23	19.743	20.471	19.664	20.107	20.107	20,448,681
2025-05-22	19.429	19.686	19.121	19.150	19.150	6,918,916
2025-05-21	19.586	19.586	19.379	19.479	19.479	5,361,155
2025-05-20	19.493	19.643	19.221	19.586	19.586	7,180,140
2025-05-19	19.307	19.614	18.736	19.486	19.486	8,916,779
2025-05-16	19.286	19.800	19.164	19.307	19.307	7,688,272
2025-05-15	19.486	19.529	19.214	19.250	19.250	7,019,180
2025-05-14	19.971	20.029	19.429	19.571	19.571	11,146,884
2025-05-13	20.636	20.636	20.000	20.050	20.050	9,126,339
2025-05-12	20.721	20.929	20.200	20.421	20.421	11,040,467
2025-05-09	20.650	20.757	20.071	20.157	20.157	12,485,620
2025-05-08	20.564	21.379	20.357	20.771	20.771	17,430,301
2025-05-07	20.871	21.093	20.464	20.607	20.607	9,212,506
2025-05-06	20.236	20.821	20.221	20.686	20.686	12,476,598
2025-04-30	19.964	20.493	19.929	20.257	20.257	9,485,100
2025-04-29	19.879	20.214	19.693	20.000	20.000	6,748,175

← NewerPage 6 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.