Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.750	13.960	13.670	13.780	12.872	4,294,908
2022-11-03	13.540	13.830	13.520	13.770	12.862	4,893,100
2022-11-02	13.470	13.940	13.390	13.610	12.713	7,380,413
2022-11-01	13.360	13.640	13.220	13.550	12.657	5,133,583
2022-10-31	12.830	13.380	12.800	13.290	12.414	5,054,168
2022-10-28	13.230	13.260	12.840	12.850	12.003	5,374,759
2022-10-27	13.140	13.470	13.010	13.340	12.461	6,604,070
2022-10-26	12.740	13.250	12.740	13.100	12.236	6,661,620
2022-10-25	13.380	13.380	12.710	12.730	11.891	8,575,190
2022-10-24	13.880	13.920	13.270	13.490	12.601	7,575,222
2022-10-21	13.690	14.070	13.400	13.720	12.816	10,306,545
2022-10-20	13.750	14.270	13.660	13.760	12.853	14,757,155
2022-10-19	15.000	15.550	14.000	14.160	13.227	25,554,888
2022-10-18	13.400	14.620	13.200	14.620	13.656	15,525,592
2022-10-17	13.150	13.330	13.000	13.290	12.414	2,942,489
2022-10-14	12.750	13.260	12.700	13.160	12.293	3,516,450
2022-10-13	12.500	12.820	12.450	12.730	11.891	1,758,980
2022-10-12	12.360	12.630	12.230	12.630	11.797	1,400,400
2022-10-11	12.580	12.660	12.160	12.350	11.536	1,774,265
2022-10-10	12.480	12.820	12.480	12.660	11.825	2,425,790
2022-09-30	12.410	12.580	12.250	12.460	11.639	1,457,800
2022-09-29	12.430	12.580	12.230	12.300	11.489	1,433,789
2022-09-28	12.350	12.610	12.310	12.420	11.601	2,124,743
2022-09-27	12.200	12.380	12.200	12.380	11.564	1,361,099
2022-09-26	12.340	12.430	12.130	12.220	11.414	1,407,850
2022-09-23	12.570	12.700	12.320	12.350	11.536	1,656,300
2022-09-22	12.730	12.780	12.580	12.590	11.760	1,358,850
2022-09-21	12.750	12.840	12.510	12.800	11.956	1,643,020
2022-09-20	12.900	13.030	12.670	12.730	11.891	1,574,920
2022-09-19	13.160	13.160	12.740	12.810	11.966	1,883,600
2022-09-16	13.580	13.630	13.020	13.050	12.190	2,466,500
2022-09-15	13.620	13.720	13.460	13.600	12.704	1,481,300
2022-09-14	13.450	13.760	13.360	13.690	12.788	2,162,837
2022-09-13	13.550	13.680	13.510	13.580	12.685	1,897,450
2022-09-09	13.350	13.580	13.340	13.540	12.647	2,085,411
2022-09-08	13.470	13.500	13.320	13.350	12.470	1,302,064
2022-09-07	13.550	13.550	13.370	13.500	12.610	1,650,102
2022-09-06	13.560	13.590	13.470	13.540	12.647	1,508,400
2022-09-05	13.470	13.620	13.410	13.530	12.638	1,635,620
2022-09-02	13.510	13.610	13.340	13.470	12.582	1,736,001
2022-09-01	13.490	13.520	13.290	13.450	12.563	2,123,125
2022-08-31	13.520	13.540	13.270	13.420	12.535	2,491,551
2022-08-30	13.200	13.630	13.200	13.520	12.629	2,907,600
2022-08-29	13.120	13.290	12.910	13.270	12.395	1,476,900
2022-08-26	13.080	13.200	13.000	13.190	12.321	1,437,400
2022-08-25	13.000	13.080	12.820	13.040	12.180	1,243,000
2022-08-24	13.140	13.200	12.980	12.990	12.134	1,820,800
2022-08-23	13.140	13.160	13.050	13.140	12.274	996,023
2022-08-22	13.120	13.160	12.900	13.150	12.283	1,208,523
2022-08-19	13.060	13.180	13.000	13.070	12.208	1,289,600
2022-08-18	13.230	13.260	13.040	13.060	12.199	1,962,223
2022-08-17	13.300	13.340	13.250	13.280	12.405	1,077,600
2022-08-16	13.240	13.330	13.210	13.280	12.405	920,300
2022-08-15	13.260	13.290	13.150	13.250	12.377	1,092,624
2022-08-12	13.270	13.320	13.180	13.260	12.386	1,081,000
2022-08-11	13.130	13.260	13.080	13.250	12.377	1,579,480
2022-08-10	13.110	13.190	13.030	13.090	12.227	1,180,100
2022-08-09	13.140	13.160	13.010	13.080	12.218	1,267,380
2022-08-08	13.070	13.200	13.000	13.130	12.265	968,492
2022-08-05	12.960	13.120	12.910	13.110	12.246	1,515,900

← NewerPage 17 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.