Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.800	12.990	12.750	12.970	12.115	1,463,300
2022-08-03	12.730	13.150	12.730	12.780	11.938	2,182,100
2022-08-02	13.600	13.600	12.700	12.850	12.003	5,060,865
2022-08-01	13.600	13.670	13.460	13.600	12.704	1,287,451
2022-07-29	13.780	13.870	13.570	13.600	12.704	1,827,516
2022-07-28	13.840	13.910	13.760	13.760	12.853	1,865,700
2022-07-27	13.720	13.830	13.650	13.810	12.900	1,889,649
2022-07-26	13.780	13.810	13.570	13.770	12.862	1,944,994
2022-07-25	13.720	13.830	13.670	13.770	12.862	2,494,200
2022-07-22	13.710	13.820	13.510	13.680	12.778	2,160,700
2022-07-21	13.730	13.870	13.670	13.710	12.806	2,251,800
2022-07-20	13.590	13.830	13.500	13.740	12.834	3,156,837
2022-07-19	13.510	13.710	13.420	13.580	12.685	1,994,084
2022-07-18	13.120	13.490	13.110	13.490	12.601	2,003,552
2022-07-15	13.610	13.660	13.120	13.130	12.265	3,296,765
2022-07-14	13.540	13.750	13.500	13.590	12.694	2,196,700
2022-07-13	13.550	13.630	13.390	13.540	12.647	2,279,300
2022-07-12	13.650	13.690	13.410	13.610	12.713	2,967,900
2022-07-11	13.200	13.960	13.070	13.650	12.750	6,282,700
2022-07-08	13.130	13.280	13.120	13.180	12.311	1,495,200
2022-07-07	13.140	13.200	13.070	13.080	12.218	1,424,250
2022-07-06	13.390	13.400	13.010	13.100	12.236	2,443,900
2022-07-05	13.580	13.620	13.250	13.390	12.507	2,234,300
2022-07-04	13.320	13.630	13.320	13.540	12.647	2,704,350
2022-07-01	13.500	13.600	13.330	13.330	12.451	2,577,034
2022-06-30	13.510	13.660	13.430	13.490	12.601	3,058,100
2022-06-29	13.690	13.760	13.530	13.530	12.638	2,146,400
2022-06-28	13.700	13.730	13.510	13.700	12.797	3,145,400
2022-06-27	13.690	13.960	13.590	13.680	12.778	3,064,609
2022-06-24	13.800	13.800	13.580	13.680	12.778	2,961,301
2022-06-23	14.050	14.190	13.800	14.040	12.769	3,634,225
2022-06-22	14.050	14.380	13.920	14.120	12.842	3,863,300
2022-06-21	13.900	14.230	13.850	14.080	12.805	3,443,200
2022-06-20	13.680	13.930	13.650	13.890	12.632	2,387,000
2022-06-17	13.690	13.760	13.480	13.670	12.432	2,137,300
2022-06-16	13.670	13.860	13.630	13.700	12.460	2,731,300
2022-06-15	13.800	14.100	13.630	13.730	12.487	4,372,802
2022-06-14	13.550	13.930	13.280	13.840	12.587	3,409,699
2022-06-13	13.550	13.630	13.410	13.620	12.387	2,438,225
2022-06-10	13.330	13.620	13.300	13.620	12.387	2,434,900
2022-06-09	13.580	13.640	13.280	13.350	12.141	1,984,999
2022-06-08	13.700	13.740	13.390	13.620	12.387	2,801,200
2022-06-07	13.510	13.760	13.460	13.730	12.487	3,101,315
2022-06-06	13.460	13.640	13.380	13.590	12.360	2,295,500
2022-06-02	13.600	13.600	13.340	13.530	12.305	2,505,600
2022-06-01	13.610	13.770	13.470	13.620	12.387	2,459,606
2022-05-31	13.500	13.700	13.300	13.620	12.387	3,329,000
2022-05-30	13.130	13.850	13.060	13.550	12.323	5,120,316
2022-05-27	13.090	13.240	13.010	13.120	11.932	2,157,920
2022-05-26	13.120	13.190	12.800	13.090	11.905	2,046,600
2022-05-25	12.750	13.030	12.740	12.980	11.805	2,066,128
2022-05-24	13.320	13.330	12.730	12.750	11.596	3,183,720
2022-05-23	13.160	13.350	13.120	13.320	12.114	2,358,500
2022-05-20	13.050	13.210	13.040	13.160	11.969	2,257,100
2022-05-19	12.870	12.990	12.780	12.980	11.805	1,924,500
2022-05-18	12.980	13.160	12.930	13.010	11.832	2,532,100
2022-05-17	13.220	13.240	12.890	13.020	11.841	2,447,300
2022-05-16	13.300	13.440	13.170	13.220	12.023	2,359,080
2022-05-13	13.290	13.550	13.150	13.280	12.078	2,478,600
2022-05-12	13.120	13.360	13.000	13.280	12.078	2,528,653

← NewerPage 18 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.