Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.529 | 15.707 | 14.343 | 14.857 | 14.857 | 29,139,660 |
| 2024-10-29 | 14.821 | 15.086 | 13.886 | 14.936 | 14.936 | 36,088,147 |
| 2024-10-28 | 13.736 | 14.271 | 13.521 | 13.714 | 13.714 | 22,004,728 |
| 2024-10-25 | 13.864 | 14.143 | 13.164 | 13.671 | 13.671 | 22,136,632 |
| 2024-10-24 | 13.657 | 14.050 | 13.500 | 13.857 | 13.857 | 18,942,032 |
| 2024-10-23 | 12.857 | 14.286 | 12.857 | 13.964 | 13.964 | 35,836,444 |
| 2024-10-22 | 13.043 | 13.250 | 12.807 | 12.986 | 12.986 | 14,485,987 |
| 2024-10-21 | 13.186 | 13.564 | 12.657 | 12.986 | 12.986 | 25,755,378 |
| 2024-10-18 | 13.079 | 13.429 | 12.507 | 13.164 | 13.164 | 26,677,957 |
| 2024-10-17 | 12.829 | 13.150 | 12.621 | 12.929 | 12.929 | 17,885,030 |
| 2024-10-16 | 12.500 | 12.986 | 12.364 | 12.679 | 12.679 | 12,242,671 |
| 2024-10-15 | 12.714 | 13.321 | 12.557 | 12.664 | 12.664 | 23,789,274 |
| 2024-10-14 | 12.286 | 13.129 | 11.771 | 12.850 | 12.850 | 27,076,849 |
| 2024-10-11 | 12.029 | 12.264 | 11.650 | 12.121 | 12.121 | 15,162,609 |
| 2024-10-10 | 12.071 | 12.536 | 11.557 | 11.950 | 11.950 | 24,975,825 |
| 2024-10-09 | 13.514 | 13.514 | 12.057 | 12.236 | 12.236 | 49,133,481 |
| 2024-10-08 | 12.286 | 12.286 | 12.286 | 12.286 | 12.286 | 2,676,952 |
| 2024-09-30 | 10.571 | 11.171 | 10.071 | 11.171 | 11.171 | 34,096,004 |
| 2024-09-27 | 10.071 | 10.500 | 9.914 | 10.157 | 10.157 | 14,674,627 |
| 2024-09-26 | 9.621 | 9.914 | 9.529 | 9.879 | 9.879 | 11,413,992 |
| 2024-09-25 | 9.479 | 9.721 | 9.179 | 9.593 | 9.593 | 11,390,404 |
| 2024-09-24 | 9.043 | 9.393 | 8.886 | 9.314 | 9.314 | 9,753,150 |
| 2024-09-23 | 8.979 | 9.071 | 8.857 | 8.993 | 8.993 | 3,657,753 |
| 2024-09-20 | 8.821 | 9.143 | 8.786 | 9.021 | 9.021 | 5,008,064 |
| 2024-09-19 | 8.850 | 8.914 | 8.714 | 8.779 | 8.779 | 3,128,150 |
| 2024-09-18 | 8.971 | 9.050 | 8.779 | 8.843 | 8.843 | 2,635,746 |
| 2024-09-13 | 9.000 | 9.021 | 8.879 | 8.964 | 8.964 | 2,041,244 |
| 2024-09-12 | 9.086 | 9.229 | 8.964 | 8.986 | 8.986 | 3,534,301 |
| 2024-09-11 | 9.071 | 9.114 | 8.964 | 9.050 | 9.050 | 1,830,873 |
| 2024-09-10 | 9.157 | 9.179 | 8.929 | 9.029 | 9.029 | 3,956,584 |
| 2024-09-09 | 9.057 | 9.179 | 9.014 | 9.143 | 9.143 | 3,110,359 |
| 2024-09-06 | 9.257 | 9.321 | 9.086 | 9.143 | 9.143 | 4,729,732 |
| 2024-09-05 | 9.250 | 9.257 | 9.071 | 9.200 | 9.200 | 4,941,638 |
| 2024-09-04 | 8.821 | 9.343 | 8.771 | 9.193 | 9.193 | 9,286,394 |
| 2024-09-03 | 8.629 | 8.950 | 8.629 | 8.936 | 8.936 | 5,207,246 |
| 2024-09-02 | 8.629 | 8.814 | 8.571 | 8.636 | 8.636 | 3,765,893 |
| 2024-08-30 | 8.529 | 8.779 | 8.393 | 8.629 | 8.629 | 5,868,996 |
| 2024-08-29 | 8.400 | 8.521 | 8.150 | 8.486 | 8.486 | 9,033,439 |
| 2024-08-28 | 8.614 | 8.714 | 8.571 | 8.629 | 8.629 | 2,899,241 |
| 2024-08-27 | 8.850 | 8.850 | 8.536 | 8.629 | 8.629 | 5,560,483 |
| 2024-08-26 | 8.771 | 8.914 | 8.664 | 8.829 | 8.829 | 3,866,927 |
| 2024-08-23 | 8.871 | 8.914 | 8.500 | 8.779 | 8.779 | 5,686,324 |
| 2024-08-22 | 9.464 | 9.500 | 8.771 | 8.850 | 8.850 | 10,704,332 |
| 2024-08-21 | 8.636 | 9.229 | 8.607 | 9.071 | 9.071 | 14,531,294 |
| 2024-08-20 | 8.557 | 8.721 | 8.457 | 8.600 | 8.600 | 6,831,916 |
| 2024-08-19 | 8.236 | 8.614 | 8.186 | 8.529 | 8.529 | 8,954,383 |
| 2024-08-16 | 8.229 | 8.250 | 8.121 | 8.214 | 8.214 | 2,230,223 |
| 2024-08-15 | 8.157 | 8.286 | 8.071 | 8.179 | 8.179 | 3,573,565 |
| 2024-08-14 | 8.121 | 8.179 | 8.021 | 8.157 | 8.157 | 3,783,472 |
| 2024-08-13 | 7.929 | 8.200 | 7.893 | 8.114 | 8.114 | 7,779,205 |
| 2024-08-12 | 7.929 | 7.993 | 7.793 | 7.893 | 7.893 | 2,523,976 |
| 2024-08-09 | 7.950 | 7.971 | 7.864 | 7.871 | 7.871 | 2,462,859 |
| 2024-08-08 | 7.957 | 7.964 | 7.771 | 7.907 | 7.907 | 2,841,420 |
| 2024-08-07 | 7.957 | 8.000 | 7.821 | 7.929 | 7.929 | 2,063,535 |
| 2024-08-06 | 7.857 | 7.964 | 7.786 | 7.914 | 7.914 | 3,622,001 |
| 2024-08-05 | 8.064 | 8.236 | 7.721 | 7.836 | 7.836 | 7,679,680 |
| 2024-08-02 | 8.064 | 8.379 | 7.964 | 8.136 | 8.136 | 8,234,956 |
| 2024-08-01 | 8.186 | 8.186 | 8.036 | 8.050 | 8.050 | 4,137,089 |
| 2024-07-31 | 8.014 | 8.200 | 7.893 | 8.136 | 8.136 | 6,309,573 |
| 2024-07-30 | 8.071 | 8.071 | 7.936 | 7.971 | 7.971 | 3,242,939 |
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.