Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.200	13.520	13.100	13.140	11.950	3,630,650
2022-05-10	13.000	13.330	12.890	13.240	12.041	3,049,000
2022-05-09	12.800	13.160	12.800	13.110	11.923	3,092,287
2022-05-06	12.690	12.990	12.600	12.790	11.632	2,775,421
2022-05-05	12.660	13.160	12.580	12.980	11.805	3,962,586
2022-04-29	12.520	12.930	12.520	12.830	11.668	3,350,101
2022-04-28	12.850	12.900	12.350	12.490	11.359	3,734,841
2022-04-27	12.350	12.850	12.210	12.830	11.668	4,115,821
2022-04-26	12.350	12.670	12.190	12.430	11.305	4,284,835
2022-04-25	13.100	13.260	12.280	12.350	11.232	4,940,585
2022-04-22	13.330	13.460	13.060	13.290	12.087	3,645,005
2022-04-21	13.790	13.830	13.300	13.320	12.114	5,814,600
2022-04-20	13.970	14.240	13.700	13.840	12.587	5,337,073
2022-04-19	14.120	14.250	13.850	13.930	12.669	6,986,900
2022-04-18	14.580	14.580	14.060	14.130	12.851	5,824,832
2022-04-15	15.200	15.250	14.410	14.640	13.315	8,678,566
2022-04-14	15.190	15.450	14.780	15.240	13.860	7,301,700
2022-04-13	15.440	15.480	15.000	15.260	13.878	7,667,429
2022-04-12	14.970	16.000	14.910	15.630	14.215	10,323,666
2022-04-11	15.200	16.070	14.960	15.210	13.833	13,016,801
2022-04-08	15.610	15.840	15.080	15.380	13.988	10,732,431
2022-04-07	16.280	16.500	15.610	15.720	14.297	20,515,403
2022-04-06	14.520	15.960	14.520	15.960	14.515	10,346,600
2022-04-01	15.240	15.470	14.510	14.510	13.196	20,070,750
2022-03-31	14.650	16.150	14.590	15.590	14.179	26,574,260
2022-03-30	14.610	14.820	14.330	14.680	13.351	5,623,508
2022-03-29	15.000	15.000	14.380	14.610	13.287	6,227,993
2022-03-28	14.600	14.990	14.500	14.900	13.551	5,639,613
2022-03-25	15.450	15.570	14.820	14.860	13.515	9,116,134
2022-03-24	15.090	15.800	14.950	15.690	14.270	9,189,927
2022-03-23	15.250	15.450	15.070	15.270	13.888	6,743,376
2022-03-22	15.910	15.920	15.280	15.420	14.024	12,641,360
2022-03-21	15.230	16.330	15.230	16.120	14.661	18,752,028
2022-03-18	14.550	15.760	14.550	15.260	13.878	10,185,848
2022-03-17	14.570	15.080	14.260	14.690	13.360	9,250,488
2022-03-16	14.380	14.960	14.000	14.690	13.360	9,674,201
2022-03-15	14.390	14.990	14.190	14.190	12.905	9,665,750
2022-03-14	15.610	15.610	14.570	14.660	13.333	12,388,986
2022-03-11	14.720	15.390	14.530	15.200	13.824	17,572,947
2022-03-10	13.940	14.980	13.840	14.980	13.624	11,678,604
2022-03-09	14.120	14.200	13.010	13.620	12.387	7,750,498
2022-03-08	14.900	14.900	13.950	13.950	12.687	8,724,583
2022-03-07	15.150	15.420	14.650	14.780	13.442	9,822,479
2022-03-04	14.180	15.440	14.090	15.030	13.669	14,997,827
2022-03-03	14.170	14.200	13.990	14.140	12.860	3,029,080
2022-03-02	14.280	14.290	13.840	14.110	12.833	3,055,480
2022-03-01	13.430	14.390	13.280	14.000	12.733	6,407,304
2022-02-28	13.300	13.310	13.030	13.250	12.050	1,796,600
2022-02-25	13.230	13.440	13.230	13.320	12.114	1,560,400
2022-02-24	13.360	13.450	13.010	13.200	12.005	2,878,225
2022-02-23	13.380	13.470	13.350	13.420	12.205	1,105,100
2022-02-22	13.410	13.440	13.260	13.400	12.187	1,243,100
2022-02-21	13.380	13.540	13.330	13.480	12.260	1,339,050
2022-02-18	13.120	13.440	13.020	13.420	12.205	1,535,800
2022-02-17	13.380	13.400	13.170	13.200	12.005	1,729,725
2022-02-16	13.230	13.370	13.170	13.330	12.123	1,981,815
2022-02-15	13.180	13.290	13.030	13.180	11.987	1,483,800
2022-02-14	13.190	13.270	13.070	13.180	11.987	1,215,500
2022-02-11	13.360	13.370	13.100	13.140	11.950	1,699,400
2022-02-10	13.340	13.410	13.260	13.370	12.160	1,120,100

← NewerPage 19 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.