Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.710	13.380	12.640	13.360	12.765	5,706,727
2024-01-24	12.370	12.720	12.060	12.630	12.068	4,583,200
2024-01-23	12.350	12.390	11.950	12.320	11.772	4,986,152
2024-01-22	13.280	13.370	12.300	12.430	11.877	5,734,853
2024-01-19	13.480	13.510	13.240	13.340	12.746	3,430,400
2024-01-18	13.820	13.880	13.140	13.450	12.851	5,882,452
2024-01-17	14.270	14.350	13.960	13.960	13.339	2,088,300
2024-01-16	14.390	14.480	14.120	14.260	13.625	2,624,917
2024-01-15	14.260	14.460	14.150	14.390	13.749	2,569,948
2024-01-12	14.320	14.540	14.260	14.300	13.663	2,837,200
2024-01-11	14.230	14.430	14.220	14.350	13.711	2,441,600
2024-01-10	14.560	14.580	14.320	14.390	13.749	2,708,580
2024-01-09	14.540	14.660	14.380	14.610	13.960	3,510,000
2024-01-08	14.610	14.730	14.410	14.450	13.807	3,889,000
2024-01-05	14.870	14.960	14.580	14.660	14.007	4,448,700
2024-01-04	14.800	14.970	14.700	14.920	14.256	4,354,000
2024-01-03	14.900	15.100	14.780	14.900	14.237	6,254,310
2024-01-02	14.210	15.300	14.140	14.880	14.218	8,506,100
2023-12-29	14.010	14.250	14.010	14.210	13.577	2,224,600
2023-12-28	13.960	14.140	13.850	14.080	13.453	2,811,600
2023-12-27	13.790	14.020	13.660	14.010	13.386	1,777,300
2023-12-26	13.960	14.090	13.720	13.780	13.167	1,825,600
2023-12-25	14.000	14.000	13.750	13.890	13.272	2,321,800
2023-12-22	14.220	14.260	14.020	14.060	13.434	2,096,509
2023-12-21	14.150	14.240	13.890	14.220	13.587	2,598,500
2023-12-20	14.260	14.420	14.110	14.130	13.501	2,306,900
2023-12-19	14.400	14.420	14.070	14.210	13.577	2,405,200
2023-12-18	14.360	14.600	14.220	14.320	13.683	2,982,300
2023-12-15	14.650	14.750	14.330	14.340	13.702	2,834,800
2023-12-14	14.660	14.860	14.630	14.660	14.007	2,937,000
2023-12-13	14.480	14.810	14.480	14.640	13.988	3,301,500
2023-12-12	14.390	14.630	14.370	14.480	13.835	2,732,100
2023-12-11	14.430	14.490	14.250	14.410	13.769	3,250,671
2023-12-08	14.690	14.720	14.360	14.360	13.721	3,432,100
2023-12-07	14.790	14.810	14.620	14.680	14.027	2,638,100
2023-12-06	14.680	14.870	14.570	14.750	14.093	2,573,800
2023-12-05	14.810	14.990	14.670	14.750	14.093	2,837,100
2023-12-04	14.940	14.980	14.790	14.850	14.189	2,255,519
2023-12-01	14.900	15.000	14.770	14.910	14.246	2,206,400
2023-11-30	14.880	14.950	14.800	14.900	14.237	2,180,400
2023-11-29	15.020	15.050	14.830	14.860	14.198	2,407,700
2023-11-28	14.970	15.060	14.720	15.030	14.361	3,681,412
2023-11-27	15.160	15.220	14.850	14.980	14.313	3,690,379
2023-11-24	15.120	15.260	15.030	15.180	14.504	3,985,000
2023-11-23	14.890	15.090	14.870	15.090	14.418	2,997,101
2023-11-22	14.850	15.000	14.760	14.870	14.208	2,626,901
2023-11-21	14.990	14.990	14.840	14.850	14.189	2,269,000
2023-11-20	14.870	15.100	14.860	14.970	14.304	2,811,100
2023-11-17	14.650	14.880	14.650	14.880	14.218	2,313,100
2023-11-16	14.850	14.910	14.710	14.740	14.084	2,032,200
2023-11-15	14.850	14.950	14.720	14.900	14.237	2,563,900
2023-11-14	14.890	14.950	14.720	14.800	14.141	2,383,800
2023-11-13	14.960	15.050	14.840	14.890	14.227	3,513,400
2023-11-10	14.630	15.040	14.550	14.880	14.218	4,588,300
2023-11-09	14.740	14.900	14.620	14.680	14.027	2,600,500
2023-11-08	14.590	14.940	14.530	14.740	14.084	3,857,701
2023-11-07	14.620	14.650	14.470	14.590	13.941	2,470,901
2023-11-06	14.570	14.720	14.520	14.620	13.969	2,615,965
2023-11-03	14.520	14.670	14.470	14.470	13.826	2,643,600
2023-11-02	14.650	14.730	14.500	14.530	13.883	2,772,600

← NewerPage 12 of 21 · 1,212 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.