Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.940	13.960	13.780	13.880	13.262	3,555,350
2023-07-31	14.090	14.180	13.920	13.940	13.319	5,004,800
2023-07-28	14.100	14.160	13.970	14.090	13.463	2,220,300
2023-07-27	14.070	14.230	14.010	14.090	13.463	2,477,000
2023-07-26	14.040	14.120	14.000	14.070	13.444	1,794,300
2023-07-25	13.960	14.050	13.900	14.050	13.425	2,635,200
2023-07-24	13.820	13.970	13.760	13.960	13.339	2,382,413
2023-07-21	13.700	13.830	13.650	13.820	13.205	1,625,113
2023-07-20	13.810	13.810	13.660	13.700	13.090	1,530,600
2023-07-19	13.750	13.810	13.690	13.770	13.157	1,226,800
2023-07-18	13.790	13.800	13.670	13.750	13.138	1,553,623
2023-07-17	13.720	13.800	13.540	13.800	13.186	1,464,300
2023-07-14	13.750	13.770	13.690	13.720	13.109	1,270,300
2023-07-13	13.600	13.760	13.570	13.760	13.147	2,054,401
2023-07-12	13.710	13.770	13.530	13.540	12.937	1,984,200
2023-07-11	13.710	13.770	13.680	13.730	13.119	1,630,800
2023-07-10	13.730	13.760	13.660	13.710	13.100	1,319,800
2023-07-07	13.560	13.680	13.460	13.670	13.061	1,514,700
2023-07-06	13.620	13.660	13.470	13.570	12.966	1,801,501
2023-07-05	13.730	13.740	13.600	13.610	13.004	1,661,400
2023-07-04	13.690	13.780	13.670	13.700	13.090	1,992,100
2023-07-03	13.680	13.780	13.610	13.740	13.128	2,367,800
2023-06-30	13.630	13.740	13.530	13.680	13.071	2,602,800
2023-06-29	13.730	13.910	13.700	13.840	12.928	2,259,252
2023-06-28	13.700	13.740	13.510	13.730	12.825	2,063,755
2023-06-27	13.390	13.700	13.390	13.690	12.788	2,077,201
2023-06-26	13.600	13.600	13.390	13.400	12.517	2,621,302
2023-06-21	13.620	13.700	13.540	13.620	12.722	2,745,400
2023-06-20	13.680	13.780	13.500	13.570	12.676	5,230,800
2023-06-19	13.920	13.980	13.690	13.710	12.806	4,650,100
2023-06-16	14.280	14.320	13.800	13.910	12.993	9,605,200
2023-06-15	14.350	14.440	14.170	14.190	13.255	3,336,250
2023-06-14	14.350	14.480	14.290	14.370	13.423	2,805,050
2023-06-13	14.340	14.410	14.220	14.350	13.404	2,487,100
2023-06-12	14.790	14.790	14.240	14.330	13.385	5,629,100
2023-06-09	14.780	14.880	14.720	14.830	13.852	1,958,200
2023-06-08	14.830	14.860	14.620	14.790	13.815	2,289,602
2023-06-07	14.790	14.910	14.630	14.830	13.852	1,836,402
2023-06-06	15.120	15.130	14.710	14.710	13.740	2,722,800
2023-06-05	14.960	15.120	14.950	15.120	14.123	2,356,200
2023-06-02	14.840	14.970	14.820	14.920	13.937	1,605,600
2023-06-01	14.900	15.040	14.780	14.790	13.815	2,452,802
2023-05-31	14.930	15.150	14.880	15.000	14.011	2,283,800
2023-05-30	14.900	15.090	14.750	14.940	13.955	1,937,795
2023-05-29	14.970	15.110	14.920	14.990	14.002	2,231,302
2023-05-26	14.750	15.120	14.610	15.030	14.039	3,204,748
2023-05-25	14.960	14.970	14.610	14.730	13.759	3,856,648
2023-05-24	15.210	15.250	14.780	14.920	13.937	5,077,500
2023-05-23	15.370	15.590	15.310	15.310	14.301	3,586,013
2023-05-22	15.190	15.420	15.160	15.320	14.310	2,497,323
2023-05-19	15.430	15.440	15.100	15.230	14.226	2,944,637
2023-05-18	15.350	15.560	15.310	15.410	14.394	2,640,950
2023-05-17	15.430	15.480	15.180	15.410	14.394	3,749,300
2023-05-16	15.390	15.570	15.300	15.500	14.478	3,855,401
2023-05-15	15.400	15.580	15.060	15.390	14.376	6,262,400
2023-05-12	15.500	15.890	15.460	15.480	14.460	5,483,600
2023-05-11	15.660	15.660	15.410	15.570	14.544	3,611,900
2023-05-10	15.790	15.930	15.450	15.650	14.618	5,115,701
2023-05-09	15.860	16.200	15.710	15.820	14.777	5,466,302
2023-05-08	16.110	16.220	15.770	15.960	14.908	5,285,417

← NewerPage 14 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.