Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.071	20.671	20.029	20.057	20.057	11,863,840
2025-04-25	20.264	20.357	19.536	20.064	20.064	15,667,708
2025-04-24	19.993	20.207	19.507	20.050	20.050	8,160,516
2025-04-23	20.064	20.429	19.779	19.843	19.843	10,450,966
2025-04-22	19.871	20.307	19.614	19.871	19.871	9,365,333
2025-04-21	19.450	20.000	19.193	19.929	19.929	12,307,814
2025-04-18	19.507	19.643	19.150	19.450	19.450	7,407,230
2025-04-17	19.243	19.679	19.229	19.364	19.364	5,687,122
2025-04-16	19.993	20.121	19.143	19.464	19.464	9,411,418
2025-04-15	20.100	20.236	19.750	19.871	19.871	7,480,911
2025-04-14	20.786	20.821	19.850	20.093	20.093	21,271,492
2025-04-11	19.664	20.914	19.629	20.664	20.664	20,783,140
2025-04-10	20.571	20.571	19.550	19.686	19.686	20,907,237
2025-04-09	18.129	19.400	16.679	19.357	19.357	26,608,037
2025-04-08	18.014	19.029	17.714	18.500	18.500	20,066,922
2025-04-07	19.129	19.871	18.636	18.636	18.636	14,552,987
2025-04-03	20.693	21.286	20.357	20.707	20.707	13,824,367
2025-04-02	21.679	21.743	19.950	20.864	20.864	29,108,969
2025-04-01	21.657	21.893	21.179	21.779	21.779	15,650,590
2025-03-31	23.843	23.857	21.664	21.664	21.664	28,088,431
2025-03-28	24.500	24.843	24.071	24.071	24.071	8,903,864
2025-03-27	23.529	24.729	23.429	24.500	24.500	15,667,901
2025-03-26	23.129	23.786	22.364	23.529	23.529	12,719,246
2025-03-25	24.129	24.371	23.571	23.571	23.571	9,331,424
2025-03-24	23.579	24.607	23.436	24.214	24.214	14,168,933
2025-03-21	24.500	24.500	23.357	23.579	23.579	13,393,910
2025-03-20	24.221	24.693	24.021	24.414	24.414	10,641,619
2025-03-19	23.879	25.036	23.679	24.464	24.464	19,645,725
2025-03-18	22.929	23.629	22.514	23.521	23.521	14,845,194
2025-03-17	22.071	23.100	22.007	22.657	22.657	13,694,308
2025-03-14	21.443	22.286	21.343	22.100	22.100	12,526,754
2025-03-13	22.650	22.693	20.671	21.586	21.586	21,864,990
2025-03-12	23.193	23.407	22.429	22.493	22.493	16,641,230
2025-03-11	22.221	22.964	21.929	22.907	22.907	25,655,719
2025-03-10	25.429	25.500	23.143	23.143	23.143	32,542,136
2025-03-07	25.314	26.343	25.143	25.714	25.714	27,048,588
2025-03-06	24.607	26.071	24.200	25.357	25.357	37,673,568
2025-03-05	23.593	23.921	23.250	23.700	23.700	13,418,361
2025-03-04	23.057	23.579	22.857	23.579	23.579	15,962,788
2025-03-03	22.057	23.921	21.943	23.286	23.286	21,450,107
2025-02-28	22.186	24.036	22.064	22.079	22.079	22,788,803
2025-02-27	21.857	22.536	21.714	22.500	22.500	17,062,061
2025-02-26	21.871	22.443	21.521	21.757	21.757	20,539,677
2025-02-25	22.143	23.193	21.300	22.286	22.286	33,408,029
2025-02-24	21.550	21.693	20.900	21.293	21.293	22,762,656
2025-02-21	19.429	21.550	19.057	21.550	21.550	33,999,016
2025-02-20	20.071	20.693	19.571	19.593	19.593	15,916,857
2025-02-19	19.071	19.986	19.071	19.929	19.929	16,935,032
2025-02-18	19.929	20.164	19.207	19.271	19.271	25,781,231
2025-02-17	18.121	19.664	17.864	19.664	19.664	31,769,098
2025-02-14	17.957	18.000	17.643	17.879	17.879	9,673,027
2025-02-13	18.557	18.821	17.821	17.964	17.964	17,477,850
2025-02-12	18.136	18.800	17.971	18.707	18.707	17,281,705
2025-02-11	17.479	18.729	17.164	18.143	18.143	25,267,680
2025-02-10	17.721	17.721	17.264	17.336	17.336	10,727,939
2025-02-07	17.786	18.021	17.321	17.621	17.621	17,470,808
2025-02-06	17.200	17.893	17.071	17.786	17.786	13,688,326
2025-02-05	17.186	17.500	16.493	17.379	17.379	14,038,635
2025-01-27	17.436	17.536	16.957	17.036	17.036	11,271,338
2025-01-24	17.979	18.071	16.607	17.143	17.143	26,359,281

← NewerPage 7 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.