Dalian Bio-Chem Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.980 | 10.450 | 9.380 | 10.400 | 10.400 | 16,050,719 |
| 2026-10-22 | 10.550 | 10.710 | 10.010 | 10.090 | 10.090 | 14,524,759 |
| 2026-10-21 | 11.330 | 11.370 | 10.560 | 10.660 | 10.660 | 16,387,739 |
| 2026-10-20 | 11.260 | 11.460 | 11.180 | 11.260 | 11.260 | 10,344,015 |
| 2026-10-19 | 11.390 | 11.610 | 11.040 | 11.260 | 11.260 | 12,911,140 |
| 2026-10-16 | 11.730 | 11.850 | 11.310 | 11.430 | 11.430 | 12,190,140 |
| 2026-10-15 | 12.200 | 12.250 | 11.560 | 11.680 | 11.680 | 13,307,983 |
| 2026-10-14 | 12.010 | 12.960 | 11.800 | 12.370 | 12.370 | 16,664,168 |
| 2026-10-13 | 12.000 | 12.260 | 11.540 | 12.060 | 12.060 | 12,274,179 |
| 2026-10-12 | 11.980 | 12.240 | 11.800 | 12.130 | 12.130 | 10,010,508 |
| 2026-10-09 | 12.430 | 12.430 | 11.490 | 12.000 | 12.000 | 11,980,721 |
| 2026-10-08 | 12.270 | 12.800 | 12.090 | 12.190 | 12.190 | 10,600,680 |
| 2026-09-30 | 12.200 | 12.500 | 12.160 | 12.260 | 12.260 | 5,295,912 |
| 2026-09-29 | 12.000 | 12.340 | 11.930 | 12.190 | 12.190 | 5,543,554 |
| 2026-09-28 | 12.430 | 12.490 | 11.800 | 12.030 | 12.030 | 8,805,644 |
| 2026-09-24 | 12.790 | 12.880 | 12.540 | 12.550 | 12.550 | 5,790,320 |
| 2026-09-23 | 13.010 | 13.040 | 12.820 | 12.840 | 12.840 | 6,548,500 |
Page 1 of 1 · 17 trading days
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.