Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.820	10.840	10.710	10.740	10.506	1,244,800
2024-07-26	10.730	10.830	10.690	10.810	10.574	1,747,000
2024-07-25	10.560	10.770	10.560	10.660	10.427	1,603,800
2024-07-24	10.620	10.800	10.530	10.690	10.457	2,074,800
2024-07-23	10.820	10.940	10.670	10.690	10.457	2,320,400
2024-07-22	10.770	10.840	10.660	10.810	10.574	1,576,700
2024-07-19	10.710	10.770	10.640	10.740	10.506	1,506,200
2024-07-18	10.670	10.750	10.490	10.740	10.506	2,082,700
2024-07-17	10.640	10.720	10.580	10.670	10.437	1,442,400
2024-07-16	10.750	10.760	10.630	10.670	10.437	1,586,800
2024-07-15	10.850	11.000	10.680	10.780	10.545	1,497,800
2024-07-12	10.860	11.000	10.800	10.830	10.594	1,912,900
2024-07-11	10.610	10.890	10.600	10.880	10.643	2,868,500
2024-07-10	10.550	10.660	10.470	10.490	10.261	2,595,650
2024-07-09	10.740	10.770	10.360	10.640	10.408	3,947,295
2024-07-08	10.990	11.000	10.690	10.740	10.506	1,740,500
2024-07-05	10.810	11.040	10.720	11.030	10.789	1,796,650
2024-07-04	11.140	11.170	10.800	10.820	10.584	1,812,000
2024-07-03	11.240	11.280	11.100	11.140	10.897	1,588,900
2024-07-02	11.130	11.240	11.120	11.190	10.946	1,872,100
2024-07-01	10.940	11.180	10.910	11.180	10.936	2,558,400
2024-06-28	10.920	11.100	10.830	10.940	10.701	2,296,400
2024-06-27	11.000	11.080	10.820	10.820	10.584	1,868,800
2024-06-26	11.000	11.240	10.970	11.210	10.711	1,949,150
2024-06-25	10.850	11.100	10.830	11.010	10.520	1,856,333
2024-06-24	11.270	11.270	10.770	10.870	10.386	2,987,261
2024-06-21	11.180	11.340	11.090	11.270	10.768	1,537,100
2024-06-20	11.320	11.410	11.100	11.160	10.663	2,387,150
2024-06-19	11.400	11.430	11.320	11.350	10.845	1,466,600
2024-06-18	11.420	11.430	11.310	11.390	10.883	1,919,198
2024-06-17	11.330	11.490	11.320	11.430	10.921	1,990,301
2024-06-14	11.370	11.480	11.290	11.380	10.873	2,188,230
2024-06-13	11.580	11.580	11.350	11.390	10.883	1,824,400
2024-06-12	11.560	11.620	11.500	11.580	11.065	2,494,450
2024-06-11	11.570	11.630	11.380	11.550	11.036	2,339,490
2024-06-07	11.320	11.570	11.320	11.550	11.036	3,117,689
2024-06-06	11.690	11.760	11.230	11.280	10.778	4,160,208
2024-06-05	11.850	11.920	11.610	11.640	11.122	2,808,600
2024-06-04	11.860	11.960	11.780	11.930	11.399	2,991,200
2024-06-03	12.450	12.480	11.820	11.920	11.389	5,073,044
2024-05-31	12.340	12.470	12.340	12.450	11.896	1,829,850
2024-05-30	12.470	12.520	12.300	12.330	11.781	1,759,100
2024-05-29	12.490	12.580	12.420	12.470	11.915	1,170,600
2024-05-28	12.650	12.660	12.470	12.480	11.924	1,880,400
2024-05-27	12.600	12.710	12.470	12.650	12.087	1,795,050
2024-05-24	12.640	12.760	12.590	12.600	12.039	1,530,200
2024-05-23	12.850	12.880	12.550	12.590	12.030	2,236,700
2024-05-22	12.850	13.000	12.830	12.850	12.278	1,660,400
2024-05-21	12.930	12.940	12.800	12.830	12.259	1,865,700
2024-05-20	12.900	12.990	12.860	12.920	12.345	2,146,350
2024-05-17	13.020	13.060	12.800	12.930	12.354	2,476,650
2024-05-16	12.940	13.100	12.940	12.990	12.412	2,216,961
2024-05-15	13.200	13.210	12.970	12.970	12.393	2,426,500
2024-05-14	12.980	13.320	12.960	13.200	12.612	3,147,900
2024-05-13	12.950	13.060	12.870	12.970	12.393	2,789,850
2024-05-10	13.080	13.170	13.000	13.030	12.450	1,959,600
2024-05-09	12.940	13.250	12.940	13.090	12.507	2,809,901
2024-05-08	12.990	13.100	12.890	13.020	12.440	3,149,700
2024-05-07	13.040	13.150	12.920	12.980	12.402	3,365,700
2024-05-06	12.810	13.160	12.810	13.090	12.507	4,168,102

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1150 CNY
2025-06-30	0.1700 CNY
2024-06-27	0.2600 CNY
2023-06-30	0.3100 CNY
2022-06-24	0.3700 CNY
2021-06-18	0.3300 CNY
2020-06-30	0.4000 CNY
2019-05-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.