Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.630	14.770	14.390	14.670	14.017	3,879,651
2023-10-31	14.750	14.900	14.590	14.700	14.046	6,585,996
2023-10-30	13.880	14.890	13.880	14.750	14.093	12,393,216
2023-10-27	13.700	13.980	13.510	13.930	13.310	3,578,200
2023-10-26	13.490	13.680	13.400	13.640	13.033	1,921,500
2023-10-25	13.650	13.770	13.580	13.620	13.014	1,848,400
2023-10-24	13.330	13.680	13.210	13.670	13.061	3,074,201
2023-10-23	13.590	13.630	13.130	13.210	12.622	2,496,200
2023-10-20	13.570	13.690	13.510	13.570	12.966	1,944,200
2023-10-19	13.810	13.810	13.520	13.580	12.975	2,413,101
2023-10-18	14.060	14.110	13.750	13.750	13.138	2,765,888
2023-10-17	14.140	14.240	13.950	14.130	13.501	2,933,815
2023-10-16	14.150	14.360	14.130	14.180	13.549	3,013,800
2023-10-13	14.100	14.340	14.070	14.210	13.577	3,744,400
2023-10-12	14.040	14.320	14.010	14.080	13.453	4,453,453
2023-10-11	13.870	14.230	13.850	14.040	13.415	2,625,201
2023-10-10	14.100	14.130	13.830	13.910	13.291	2,698,000
2023-10-09	14.160	14.260	13.970	14.100	13.472	2,474,050
2023-09-28	14.260	14.270	14.110	14.160	13.530	1,656,601
2023-09-27	14.060	14.200	14.010	14.180	13.549	1,874,300
2023-09-26	14.080	14.220	14.020	14.060	13.434	1,945,900
2023-09-25	13.950	14.150	13.940	14.090	13.463	2,409,200
2023-09-22	13.900	14.000	13.800	13.990	13.367	2,200,300
2023-09-21	14.070	14.070	13.880	13.900	13.281	1,695,800
2023-09-20	14.050	14.120	13.970	14.020	13.396	1,764,600
2023-09-19	14.010	14.200	13.990	14.040	13.415	2,223,400
2023-09-18	14.010	14.100	13.910	14.060	13.434	2,118,298
2023-09-15	13.840	14.120	13.840	14.030	13.405	3,380,100
2023-09-14	13.900	13.940	13.760	13.860	13.243	1,779,253
2023-09-13	13.990	14.000	13.750	13.810	13.195	2,165,600
2023-09-12	13.960	14.090	13.900	13.930	13.310	3,103,548
2023-09-11	13.610	13.950	13.610	13.880	13.262	2,928,450
2023-09-08	13.580	13.690	13.550	13.620	13.014	1,683,721
2023-09-07	13.660	13.720	13.550	13.560	12.956	1,794,400
2023-09-06	13.840	13.850	13.630	13.700	13.090	2,164,900
2023-09-05	13.810	13.970	13.730	13.840	13.224	2,844,300
2023-09-04	13.610	13.810	13.590	13.810	13.195	2,724,483
2023-09-01	13.660	13.690	13.510	13.570	12.966	1,834,100
2023-08-31	13.620	13.700	13.460	13.660	13.052	3,217,600
2023-08-30	13.350	13.640	13.350	13.590	12.985	3,208,900
2023-08-29	13.170	13.460	13.150	13.420	12.823	2,523,320
2023-08-28	13.630	13.670	13.100	13.190	12.603	4,663,150
2023-08-25	13.190	13.260	13.000	13.060	12.479	2,462,700
2023-08-24	13.250	13.350	13.010	13.160	12.574	3,150,400
2023-08-23	13.300	13.540	13.190	13.250	12.660	3,231,700
2023-08-22	13.410	13.510	13.100	13.380	12.784	4,756,600
2023-08-21	13.900	13.900	13.400	13.410	12.813	8,550,318
2023-08-18	14.660	14.700	13.960	13.960	13.339	12,102,372
2023-08-17	14.610	14.980	14.350	14.890	14.227	13,024,539
2023-08-16	14.790	15.180	14.620	14.650	13.998	11,445,073
2023-08-15	14.600	15.120	14.360	14.980	14.313	15,528,314
2023-08-14	14.180	15.090	14.110	14.830	14.170	16,540,219
2023-08-11	13.820	14.440	13.750	14.170	13.539	9,276,400
2023-08-10	13.870	13.980	13.810	13.850	13.233	1,445,150
2023-08-09	13.790	13.990	13.700	13.920	13.300	2,677,601
2023-08-08	13.730	13.870	13.540	13.840	13.224	2,856,901
2023-08-07	14.080	14.080	13.640	13.670	13.061	4,059,700
2023-08-04	14.090	14.130	13.980	14.080	13.453	2,623,302
2023-08-03	13.860	14.090	13.830	14.080	13.453	3,268,401
2023-08-02	13.840	13.940	13.790	13.900	13.281	2,036,200

← NewerPage 13 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.