Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.740	12.810	12.620	12.700	12.135	3,762,600
2024-04-29	12.500	12.710	12.400	12.690	12.125	3,395,300
2024-04-26	12.400	12.550	12.340	12.510	11.953	3,178,600
2024-04-25	12.240	12.450	12.180	12.400	11.848	2,519,350
2024-04-24	12.040	12.260	12.040	12.240	11.695	2,472,400
2024-04-23	11.920	12.090	11.870	12.060	11.523	2,338,529
2024-04-22	11.850	12.110	11.820	11.920	11.389	2,400,300
2024-04-19	11.950	12.090	11.870	11.930	11.399	2,312,900
2024-04-18	11.840	12.090	11.810	11.980	11.447	3,310,558
2024-04-17	11.510	11.930	11.510	11.900	11.370	4,025,031
2024-04-16	11.750	11.890	11.410	11.440	10.931	5,106,680
2024-04-15	12.160	12.260	11.720	11.860	11.332	4,661,020
2024-04-12	12.270	12.390	12.160	12.190	11.647	2,348,800
2024-04-11	12.200	12.410	12.070	12.260	11.714	1,920,700
2024-04-10	12.510	12.520	12.160	12.260	11.714	2,305,900
2024-04-09	12.240	12.520	12.240	12.510	11.953	2,461,220
2024-04-08	12.720	12.720	12.200	12.240	11.695	3,439,580
2024-04-03	12.620	12.790	12.580	12.720	12.154	2,185,500
2024-04-02	12.750	12.840	12.680	12.730	12.163	2,612,952
2024-04-01	12.510	12.770	12.500	12.760	12.192	3,268,000
2024-03-29	12.240	12.520	12.220	12.520	11.963	1,168,800
2024-03-28	12.160	12.370	12.060	12.220	11.676	2,337,100
2024-03-27	12.450	12.500	12.090	12.140	11.600	2,827,900
2024-03-26	12.370	12.500	12.250	12.420	11.867	2,164,700
2024-03-25	12.620	12.680	12.350	12.380	11.829	2,528,500
2024-03-22	12.810	12.900	12.500	12.630	12.068	2,666,900
2024-03-21	12.760	12.880	12.670	12.790	12.221	2,252,200
2024-03-20	12.740	12.820	12.620	12.810	12.240	2,270,610
2024-03-19	12.730	12.880	12.640	12.710	12.144	2,821,210
2024-03-18	12.420	12.750	12.420	12.730	12.163	2,960,600
2024-03-15	12.270	12.470	12.240	12.450	11.896	2,565,700
2024-03-14	12.220	12.460	12.160	12.320	11.772	3,062,250
2024-03-13	12.310	12.310	12.140	12.280	11.733	2,697,335
2024-03-12	12.150	12.410	12.140	12.320	11.772	3,532,054
2024-03-11	11.940	12.170	11.940	12.160	11.619	2,650,910
2024-03-08	11.800	12.010	11.760	11.990	11.456	2,570,000
2024-03-07	11.890	12.000	11.810	11.810	11.284	2,473,302
2024-03-06	11.840	11.930	11.710	11.870	11.342	2,663,452
2024-03-05	12.100	12.120	11.840	11.860	11.332	2,433,200
2024-03-04	11.990	12.190	11.930	12.170	11.628	3,750,348
2024-03-01	11.910	12.060	11.800	11.990	11.456	3,227,900
2024-02-29	11.600	11.950	11.540	11.940	11.408	3,834,800
2024-02-28	12.310	12.560	11.600	11.610	11.093	6,355,000
2024-02-27	12.130	12.270	12.000	12.260	11.714	2,942,500
2024-02-26	12.190	12.330	12.050	12.140	11.600	3,807,100
2024-02-23	11.940	12.180	11.880	12.150	11.609	4,217,236
2024-02-22	11.730	11.940	11.730	11.910	11.380	4,363,100
2024-02-21	11.570	11.960	11.460	11.800	11.275	5,665,317
2024-02-20	11.560	11.770	11.330	11.640	11.122	4,209,331
2024-02-19	11.600	11.970	11.410	11.580	11.065	7,332,714
2024-02-08	10.580	11.600	10.580	11.480	10.969	7,807,823
2024-02-07	10.770	10.970	10.410	10.580	10.109	6,294,336
2024-02-06	10.040	11.050	9.780	10.790	10.310	7,647,044
2024-02-05	11.290	11.290	10.260	10.270	9.813	8,826,295
2024-02-02	11.890	12.040	11.000	11.400	10.893	5,884,700
2024-02-01	12.120	12.330	11.820	11.900	11.370	6,415,704
2024-01-31	12.700	12.780	12.250	12.280	11.733	4,117,300
2024-01-30	13.040	13.220	12.740	12.800	12.230	3,586,381
2024-01-29	13.620	13.800	13.270	13.270	12.679	3,732,069
2024-01-26	13.410	13.760	13.280	13.530	12.928	5,268,200

← NewerPage 11 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.