Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.280	13.430	13.150	13.340	12.132	1,413,767
2022-02-08	13.040	13.280	12.970	13.280	12.078	1,842,601
2022-02-07	12.960	13.110	12.910	13.030	11.850	1,611,491
2022-01-28	12.710	12.940	12.630	12.810	11.650	1,474,800
2022-01-27	12.960	12.980	12.630	12.700	11.550	2,165,725
2022-01-26	12.920	13.030	12.840	12.960	11.787	1,874,900
2022-01-25	13.350	13.430	12.900	12.930	11.759	3,209,000
2022-01-24	13.580	13.580	13.320	13.370	12.160	2,407,820
2022-01-21	13.630	13.800	13.450	13.590	12.360	2,288,900
2022-01-20	14.000	14.230	13.680	13.700	12.460	2,707,585
2022-01-19	13.860	14.040	13.800	14.020	12.751	2,224,950
2022-01-18	14.220	14.310	13.830	13.860	12.605	4,287,221
2022-01-17	14.360	14.530	14.120	14.230	12.942	3,959,956
2022-01-14	14.180	14.470	14.180	14.290	12.996	4,056,730
2022-01-13	14.430	14.500	14.150	14.270	12.978	4,705,729
2022-01-12	14.270	14.620	14.200	14.330	13.033	5,288,400
2022-01-11	14.080	14.450	14.080	14.300	13.005	5,413,439
2022-01-10	13.850	14.140	13.830	14.060	12.787	3,466,010
2022-01-07	14.200	14.300	13.650	13.880	12.623	6,124,700
2022-01-06	13.990	14.210	13.970	14.180	12.896	3,910,724
2022-01-05	14.320	14.320	13.960	14.120	12.842	6,475,656
2022-01-04	14.160	14.610	14.090	14.360	13.060	9,171,146
2021-12-31	13.800	14.280	13.730	14.070	12.796	6,974,329
2021-12-30	13.600	13.880	13.570	13.800	12.551	4,934,040
2021-12-29	13.410	14.040	13.330	13.680	12.442	7,922,379
2021-12-28	13.780	13.820	13.370	13.400	12.187	6,703,202
2021-12-27	13.000	13.950	12.940	13.880	12.623	10,446,344
2021-12-24	12.910	13.160	12.840	13.020	11.841	2,885,904
2021-12-23	12.980	13.000	12.880	12.910	11.741	1,521,318
2021-12-22	12.970	13.150	12.970	13.110	11.923	2,125,295
2021-12-21	12.880	13.040	12.870	13.000	11.823	1,823,800
2021-12-20	12.910	13.020	12.800	12.960	11.787	1,849,900
2021-12-17	12.970	13.020	12.830	12.910	11.741	2,065,450
2021-12-16	12.900	13.090	12.870	12.960	11.787	2,453,591
2021-12-15	12.880	13.120	12.740	13.040	11.859	4,506,871
2021-12-14	12.720	12.910	12.670	12.690	11.541	2,175,234
2021-12-13	12.530	12.860	12.530	12.760	11.605	3,342,630
2021-12-10	12.400	12.560	12.400	12.520	11.387	1,250,339
2021-12-09	12.350	12.510	12.330	12.440	11.314	1,672,613
2021-12-08	12.360	12.420	12.290	12.350	11.232	757,299
2021-12-07	12.280	12.430	12.270	12.360	11.241	1,019,712
2021-12-06	12.350	12.410	12.250	12.260	11.150	1,148,758
2021-12-03	12.360	12.420	12.340	12.380	11.259	979,500
2021-12-02	12.450	12.470	12.350	12.360	11.241	852,799
2021-12-01	12.390	12.450	12.340	12.440	11.314	1,034,683
2021-11-30	12.370	12.450	12.290	12.350	11.232	1,369,111
2021-11-29	12.330	12.420	12.250	12.360	11.241	1,318,330
2021-11-26	12.320	12.350	12.240	12.280	11.168	770,065
2021-11-25	12.250	12.390	12.230	12.370	11.250	1,288,551
2021-11-24	12.250	12.250	12.140	12.250	11.141	726,500
2021-11-23	12.220	12.250	12.160	12.220	11.114	815,800
2021-11-22	12.250	12.290	12.150	12.210	11.105	755,150
2021-11-19	12.180	12.270	12.110	12.250	11.141	851,747
2021-11-18	12.350	12.360	12.160	12.170	11.068	1,042,300
2021-11-17	12.330	12.380	12.250	12.340	11.223	811,400
2021-11-16	12.300	12.420	12.270	12.290	11.177	1,234,700
2021-11-15	12.180	12.300	12.150	12.290	11.177	1,033,900
2021-11-12	12.130	12.180	12.060	12.160	11.059	815,092
2021-11-11	11.990	12.200	11.980	12.130	11.032	1,029,278
2021-11-10	11.960	12.060	11.790	12.040	10.950	1,339,444

← NewerPage 20 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.