Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.570	16.570	15.900	16.010	14.955	10,023,208
2023-05-04	16.150	16.880	16.150	16.570	15.478	11,186,556
2023-04-28	16.260	16.550	16.010	16.380	15.300	10,344,004
2023-04-27	15.300	17.080	15.250	16.460	15.375	22,741,454
2023-04-26	15.130	15.540	15.070	15.530	14.506	6,975,397
2023-04-25	15.140	15.180	14.920	15.140	14.142	6,602,483
2023-04-24	14.530	15.350	14.420	15.230	14.226	11,058,172
2023-04-21	14.560	14.920	14.350	14.590	13.628	5,645,603
2023-04-20	14.850	14.870	14.630	14.820	13.843	3,351,300
2023-04-19	15.050	15.070	14.800	14.820	13.843	2,761,100
2023-04-18	15.170	15.170	14.930	15.070	14.077	2,962,681
2023-04-17	15.010	15.240	14.860	15.180	14.179	4,610,433
2023-04-14	14.900	15.100	14.840	15.010	14.021	4,423,952
2023-04-13	14.710	14.930	14.630	14.880	13.899	3,637,800
2023-04-12	14.650	14.900	14.610	14.730	13.759	3,622,227
2023-04-11	14.560	14.690	14.490	14.630	13.666	2,359,650
2023-04-10	14.830	14.840	14.560	14.600	13.638	3,418,070
2023-04-07	14.620	14.860	14.580	14.810	13.834	3,028,000
2023-04-06	14.560	14.750	14.520	14.610	13.647	2,437,300
2023-04-04	14.660	14.710	14.550	14.570	13.610	2,653,879
2023-04-03	14.640	14.830	14.580	14.660	13.694	2,504,300
2023-03-31	14.390	14.730	14.380	14.690	13.722	3,372,800
2023-03-30	14.630	14.670	14.280	14.410	13.460	3,725,100
2023-03-29	14.860	14.900	14.600	14.620	13.656	3,313,500
2023-03-28	14.640	14.950	14.510	14.890	13.908	4,724,300
2023-03-27	14.730	14.730	14.490	14.590	13.628	2,835,400
2023-03-24	14.780	14.950	14.680	14.740	13.768	3,425,300
2023-03-23	14.760	14.760	14.590	14.690	13.722	2,723,300
2023-03-22	14.680	14.930	14.650	14.770	13.796	2,748,500
2023-03-21	14.550	14.700	14.450	14.700	13.731	2,563,200
2023-03-20	14.750	14.790	14.440	14.490	13.535	4,033,600
2023-03-17	15.120	15.130	14.760	14.790	13.815	4,574,800
2023-03-16	14.880	15.250	14.750	15.030	14.039	5,123,400
2023-03-15	14.670	14.930	14.610	14.890	13.908	3,215,853
2023-03-14	14.830	14.970	14.460	14.580	13.619	3,666,100
2023-03-13	14.720	14.930	14.680	14.920	13.937	2,664,901
2023-03-10	15.000	15.000	14.720	14.780	13.806	4,153,960
2023-03-09	15.100	15.200	15.000	15.060	14.067	3,657,998
2023-03-08	15.100	15.180	14.970	15.130	14.133	3,258,727
2023-03-07	15.500	15.620	15.030	15.030	14.039	7,401,201
2023-03-06	15.470	15.650	15.440	15.500	14.478	3,795,800
2023-03-03	15.450	15.560	15.360	15.520	14.497	4,175,859
2023-03-02	15.710	15.710	15.380	15.400	14.385	6,116,910
2023-03-01	15.850	15.860	15.660	15.700	14.665	5,079,725
2023-02-28	15.710	15.860	15.630	15.850	14.805	5,587,798
2023-02-27	15.520	15.700	15.460	15.700	14.665	5,339,427
2023-02-24	15.550	15.650	15.380	15.510	14.488	4,228,500
2023-02-23	15.750	15.840	15.510	15.560	14.534	5,323,800
2023-02-22	15.760	15.830	15.620	15.750	14.712	5,710,174
2023-02-21	15.970	15.970	15.710	15.820	14.777	7,838,425
2023-02-20	16.250	16.250	15.660	15.980	14.927	14,599,316
2023-02-17	15.450	16.250	15.200	16.250	15.179	23,942,291
2023-02-16	15.330	15.950	15.220	15.470	14.450	21,723,607
2023-02-15	15.180	15.210	15.020	15.040	14.049	4,751,602
2023-02-14	15.040	15.140	14.970	15.140	14.142	5,063,102
2023-02-13	14.920	15.050	14.910	15.020	14.030	4,343,000
2023-02-10	14.800	14.940	14.790	14.910	13.927	4,194,000
2023-02-09	14.740	14.840	14.630	14.830	13.852	3,377,900
2023-02-08	14.720	14.840	14.710	14.740	13.768	3,965,600
2023-02-07	14.800	14.870	14.630	14.720	13.750	4,133,400

← NewerPage 15 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.