Dalian Bio-Chem Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.521	18.843	18.071	18.271	18.271	17,701,384
2025-01-22	17.607	18.814	17.607	18.357	18.357	22,932,070
2025-01-21	17.643	17.971	17.214	17.750	17.750	14,610,545
2025-01-20	17.593	18.250	17.286	17.471	17.471	22,592,467
2025-01-17	17.021	17.707	16.586	17.414	17.414	25,192,595
2025-01-16	15.914	17.293	15.864	17.014	17.014	30,114,435
2025-01-15	15.914	16.000	15.571	15.721	15.721	6,817,575
2025-01-14	15.100	15.914	14.929	15.914	15.914	14,908,307
2025-01-13	15.000	15.643	14.779	15.043	15.043	11,778,659
2025-01-10	15.071	16.271	14.986	15.229	15.229	17,097,953
2025-01-09	15.007	15.479	14.921	14.986	14.986	7,719,682
2025-01-08	15.343	15.357	14.457	15.071	15.071	11,321,352
2025-01-07	15.064	15.429	14.850	15.357	15.357	6,608,061
2025-01-06	14.886	15.357	14.536	15.000	15.000	10,406,880
2025-01-03	15.957	16.007	14.714	14.850	14.850	13,897,438
2025-01-02	15.843	16.521	15.786	15.879	15.879	13,164,586
2024-12-31	16.257	16.314	15.893	15.893	15.893	9,238,510
2024-12-30	16.679	16.836	16.271	16.336	16.336	12,166,855
2024-12-27	16.071	17.000	15.829	16.486	16.486	20,675,855
2024-12-26	15.464	16.143	15.393	15.871	15.871	12,493,049
2024-12-25	15.714	15.836	15.086	15.500	15.500	8,839,443
2024-12-24	15.743	15.971	15.214	15.607	15.607	11,104,338
2024-12-23	16.586	16.714	15.643	15.664	15.664	16,613,851
2024-12-20	15.571	17.071	15.357	16.586	16.586	21,762,077
2024-12-19	15.557	15.729	14.936	15.607	15.607	18,841,543
2024-12-18	15.000	15.557	14.064	15.557	15.557	19,679,199
2024-12-17	14.857	14.921	14.071	14.143	14.143	10,303,171
2024-12-16	15.036	15.193	14.600	14.764	14.764	9,731,192
2024-12-13	15.929	15.929	15.157	15.250	15.250	13,308,814
2024-12-12	15.929	16.414	15.721	15.843	15.843	14,126,501
2024-12-11	15.343	15.964	15.214	15.929	15.929	13,903,338
2024-12-10	15.857	16.064	15.221	15.314	15.314	13,989,998
2024-12-09	15.914	15.971	15.293	15.414	15.414	9,091,278
2024-12-06	15.821	16.171	15.000	15.764	15.764	15,076,191
2024-12-05	15.507	15.929	15.136	15.786	15.786	11,543,778
2024-12-04	16.271	16.429	15.364	15.443	15.443	14,410,517
2024-12-03	16.000	16.714	15.821	16.057	16.057	28,004,120
2024-12-02	15.143	15.786	14.993	15.671	15.671	19,817,828
2024-11-29	14.329	15.157	14.150	14.929	14.929	15,660,001
2024-11-28	14.500	14.750	14.200	14.343	14.343	10,611,496
2024-11-27	14.707	14.707	13.929	14.407	14.407	17,227,609
2024-11-26	14.836	15.321	14.286	14.750	14.750	12,137,722
2024-11-25	14.386	15.043	13.936	14.779	14.779	17,341,097
2024-11-22	15.543	15.600	14.314	14.314	14.314	17,788,069
2024-11-21	15.564	15.793	15.079	15.464	15.464	15,538,314
2024-11-20	15.300	15.800	15.000	15.564	15.564	15,664,784
2024-11-19	14.957	15.614	14.679	15.293	15.293	18,296,570
2024-11-18	15.964	16.643	14.786	14.964	14.964	32,714,619
2024-11-15	17.857	17.993	16.329	16.329	16.329	37,471,114
2024-11-14	17.500	18.714	17.500	18.143	18.143	27,640,886
2024-11-13	18.786	19.129	16.993	18.207	18.207	44,306,190
2024-11-12	19.286	21.286	18.214	18.429	18.429	78,660,211
2024-11-11	18.664	19.593	18.664	19.593	19.593	22,515,430
2024-11-08	16.293	17.814	16.293	17.814	17.814	29,484,000
2024-11-07	18.357	18.357	15.964	16.193	16.193	38,517,558
2024-11-06	15.279	16.807	14.893	16.807	16.807	19,309,056
2024-11-05	15.157	15.357	14.521	15.279	15.279	24,604,445
2024-11-04	13.843	15.321	13.843	14.943	14.943	22,663,793
2024-11-01	14.279	14.293	13.479	14.014	14.014	18,178,251
2024-10-31	14.507	14.864	13.950	14.143	14.143	26,587,605

← NewerPage 8 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.