Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.800	14.850	14.700	14.760	13.787	3,489,301
2023-02-03	15.070	15.080	14.660	14.790	13.815	5,441,645
2023-02-02	14.940	15.070	14.890	15.070	14.077	4,917,408
2023-02-01	14.840	14.960	14.730	14.950	13.965	6,021,926
2023-01-31	14.840	14.870	14.690	14.800	13.824	3,774,900
2023-01-30	14.860	14.890	14.740	14.820	13.843	5,445,801
2023-01-20	14.750	14.860	14.640	14.740	13.768	4,177,440
2023-01-19	14.560	14.700	14.530	14.700	13.731	3,558,418
2023-01-18	14.490	14.600	14.440	14.580	13.619	3,067,000
2023-01-17	14.520	14.720	14.460	14.490	13.535	4,914,500
2023-01-16	14.330	14.670	14.300	14.590	13.628	5,654,625
2023-01-13	14.220	14.350	14.170	14.330	13.385	3,248,424
2023-01-12	14.320	14.390	14.130	14.140	13.208	4,399,327
2023-01-11	14.450	14.530	14.300	14.320	13.376	3,843,200
2023-01-10	14.570	14.590	14.380	14.410	13.460	4,609,601
2023-01-09	14.540	14.680	14.430	14.570	13.610	4,467,201
2023-01-06	14.660	14.730	14.500	14.500	13.544	4,873,500
2023-01-05	14.800	14.800	14.510	14.720	13.750	4,911,500
2023-01-04	14.730	14.890	14.530	14.770	13.796	6,110,299
2023-01-03	14.360	14.800	14.360	14.710	13.740	7,057,775
2022-12-30	14.830	14.860	14.380	14.390	13.441	7,885,000
2022-12-29	14.550	15.170	14.450	14.830	13.852	12,030,956
2022-12-28	14.820	14.850	14.460	14.530	13.572	6,251,800
2022-12-27	15.140	15.150	14.580	14.790	13.815	8,643,800
2022-12-26	15.290	15.340	14.980	15.050	14.058	6,891,300
2022-12-23	15.220	15.410	15.050	15.190	14.189	6,242,600
2022-12-22	15.520	15.700	15.100	15.210	14.207	8,243,999
2022-12-21	15.600	15.600	15.180	15.530	14.506	8,095,800
2022-12-20	15.780	15.880	15.150	15.440	14.422	10,568,684
2022-12-19	16.600	16.700	15.770	15.810	14.768	17,246,068
2022-12-16	16.350	16.890	16.250	16.810	15.702	17,905,748
2022-12-15	16.030	16.630	16.030	16.460	15.375	16,642,200
2022-12-14	16.510	16.660	15.930	16.040	14.983	20,076,738
2022-12-13	17.310	17.470	16.260	16.680	15.580	22,484,265
2022-12-12	16.980	17.640	16.900	17.210	16.076	27,355,798
2022-12-09	16.600	17.300	16.440	16.690	15.590	24,131,861
2022-12-08	16.880	17.500	16.590	17.000	15.879	34,948,276
2022-12-07	16.580	17.280	16.240	16.840	15.730	39,583,860
2022-12-06	18.750	18.990	17.620	17.620	16.459	47,012,533
2022-12-05	20.700	20.700	19.550	19.580	18.289	77,910,902
2022-12-02	16.580	18.820	16.120	18.820	17.579	51,907,431
2022-12-01	15.850	17.110	15.210	17.110	15.982	32,186,269
2022-11-30	16.380	16.960	15.150	15.550	14.525	36,988,200
2022-11-29	14.540	15.870	14.530	15.870	14.824	11,193,043
2022-11-28	14.200	14.660	14.080	14.430	13.479	5,984,901
2022-11-25	14.310	14.590	13.940	14.420	13.469	5,395,300
2022-11-24	14.170	14.360	14.060	14.310	13.367	4,212,513
2022-11-23	14.490	14.540	13.930	14.040	13.115	5,048,600
2022-11-22	14.720	14.990	14.320	14.480	13.526	6,136,201
2022-11-21	14.850	15.000	14.660	14.790	13.815	5,518,719
2022-11-18	14.860	15.190	14.770	14.830	13.852	7,931,703
2022-11-17	14.410	15.270	14.160	15.020	14.030	9,708,104
2022-11-16	14.330	14.780	14.320	14.480	13.526	6,131,000
2022-11-15	14.440	14.470	14.190	14.360	13.413	6,225,801
2022-11-14	13.910	14.470	13.830	14.430	13.479	8,636,411
2022-11-11	14.260	14.510	13.900	13.930	13.012	7,501,850
2022-11-10	13.930	14.360	13.930	14.070	13.143	5,308,000
2022-11-09	13.950	14.140	13.850	14.030	13.105	4,021,400
2022-11-08	13.690	13.960	13.540	13.900	12.984	4,821,618
2022-11-07	13.770	13.860	13.610	13.690	12.788	3,966,300

← NewerPage 16 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.