Cachet Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.960 | 11.970 | 11.900 | 11.960 | 10.877 | 679,763 |
| 2021-11-08 | 11.960 | 11.980 | 11.870 | 11.910 | 10.832 | 939,460 |
| 2021-11-05 | 11.960 | 12.030 | 11.850 | 11.950 | 10.868 | 1,360,207 |
| 2021-11-04 | 11.920 | 12.070 | 11.900 | 11.960 | 10.877 | 1,311,608 |
| 2021-11-03 | 11.960 | 12.040 | 11.890 | 11.950 | 10.868 | 1,146,696 |
| 2021-11-02 | 12.320 | 12.370 | 11.080 | 11.910 | 10.832 | 2,223,661 |
| 2021-11-01 | 12.290 | 12.410 | 12.200 | 12.310 | 11.196 | 1,005,218 |
| 2021-10-29 | 12.210 | 12.350 | 12.130 | 12.300 | 11.186 | 1,298,260 |
| 2021-10-28 | 12.420 | 12.420 | 12.160 | 12.160 | 11.059 | 1,902,100 |
| 2021-10-27 | 12.630 | 12.650 | 12.420 | 12.420 | 11.296 | 2,219,000 |
| 2021-10-26 | 12.720 | 12.730 | 12.640 | 12.710 | 11.559 | 1,272,688 |
| 2021-10-25 | 12.730 | 12.820 | 12.690 | 12.730 | 11.578 | 1,415,700 |
| 2021-10-22 | 12.860 | 12.900 | 12.760 | 12.800 | 11.641 | 993,900 |
| 2021-10-21 | 12.830 | 12.920 | 12.800 | 12.840 | 11.678 | 1,127,650 |
| 2021-10-20 | 12.960 | 12.980 | 12.870 | 12.890 | 11.723 | 982,800 |
| 2021-10-19 | 13.020 | 13.020 | 12.910 | 12.960 | 11.787 | 954,900 |
| 2021-10-18 | 12.980 | 13.060 | 12.890 | 13.000 | 11.823 | 1,224,700 |
| 2021-10-15 | 13.050 | 13.090 | 12.940 | 12.980 | 11.805 | 979,018 |
| 2021-10-14 | 13.000 | 13.150 | 12.930 | 13.110 | 11.923 | 1,575,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.