Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.140	14.170	13.990	14.030	13.899	3,314,300
2025-10-23	14.020	14.140	14.020	14.130	13.998	3,268,000
2025-10-22	13.890	14.150	13.820	14.100	13.968	5,021,200
2025-10-21	13.790	13.910	13.740	13.890	13.760	3,214,115
2025-10-20	13.560	13.810	13.560	13.810	13.681	3,761,200
2025-10-17	13.670	13.800	13.520	13.520	13.394	3,069,115
2025-10-16	13.700	13.830	13.610	13.720	13.592	3,327,500
2025-10-15	13.600	13.750	13.550	13.720	13.592	2,845,100
2025-10-14	13.640	13.740	13.500	13.600	13.473	3,656,401
2025-10-13	13.340	13.710	13.290	13.570	13.443	4,433,500
2025-10-10	13.660	13.780	13.610	13.770	13.641	4,392,550
2025-10-09	13.760	13.760	13.540	13.690	13.562	4,407,100
2025-09-30	13.900	13.900	13.710	13.770	13.641	5,035,400
2025-09-29	14.000	14.000	13.730	13.840	13.711	5,455,773
2025-09-26	14.340	14.340	13.780	14.080	13.948	15,534,592
2025-09-25	13.550	14.970	13.500	14.510	14.374	19,351,677
2025-09-24	13.370	13.620	13.370	13.610	13.483	2,431,800
2025-09-23	13.700	13.700	13.200	13.440	13.314	3,715,243
2025-09-22	13.580	13.750	13.560	13.680	13.552	2,444,801
2025-09-19	13.860	13.900	13.530	13.590	13.463	4,030,500
2025-09-18	13.920	14.140	13.820	13.860	13.730	4,575,701
2025-09-17	14.000	14.050	13.910	13.920	13.790	3,511,910
2025-09-16	13.980	14.010	13.910	13.960	13.829	2,092,079
2025-09-15	14.060	14.090	13.860	13.980	13.849	3,234,900
2025-09-12	14.180	14.180	14.080	14.100	13.968	2,059,501
2025-09-11	14.080	14.160	13.880	14.160	14.028	2,752,729
2025-09-10	13.920	14.240	13.870	14.090	13.958	3,561,911
2025-09-09	14.020	14.080	13.870	13.920	13.790	3,119,324
2025-09-08	13.950	14.070	13.900	14.060	13.928	3,568,000
2025-09-05	13.890	13.960	13.690	13.930	13.800	3,367,799
2025-09-04	13.800	14.040	13.750	13.890	13.760	4,186,801
2025-09-03	14.100	14.130	13.760	13.800	13.671	3,661,201
2025-09-02	14.200	14.290	13.950	14.120	13.988	3,298,063
2025-09-01	14.200	14.330	14.000	14.250	14.117	3,723,302
2025-08-29	14.100	14.400	14.080	14.220	14.087	4,473,200
2025-08-28	14.160	14.320	13.800	14.090	13.958	5,591,599
2025-08-27	14.620	14.650	14.170	14.170	14.037	7,401,100
2025-08-26	14.610	14.690	14.580	14.620	14.483	3,378,401
2025-08-25	14.570	14.710	14.450	14.680	14.543	6,273,001
2025-08-22	14.610	14.670	14.390	14.570	14.434	5,626,223
2025-08-21	14.550	14.680	14.500	14.620	14.483	4,094,250
2025-08-20	14.720	14.720	14.390	14.540	14.404	5,649,700
2025-08-19	14.630	14.940	14.590	14.670	14.533	7,688,902
2025-08-18	14.550	14.740	14.490	14.580	14.444	5,834,202
2025-08-15	14.460	14.700	14.420	14.550	14.414	5,788,500
2025-08-14	14.860	14.970	14.420	14.510	14.374	7,675,493
2025-08-13	14.850	14.980	14.610	14.890	14.751	7,545,601
2025-08-12	15.100	15.230	14.810	14.810	14.671	8,232,900
2025-08-11	14.890	15.110	14.760	15.110	14.969	7,576,100
2025-08-08	14.990	15.500	14.940	15.020	14.880	8,814,500
2025-08-07	14.980	15.150	14.770	14.890	14.751	9,505,292
2025-08-06	15.210	15.480	14.910	14.940	14.800	16,131,601
2025-08-05	14.560	16.020	14.460	15.430	15.286	20,752,802
2025-08-04	14.460	14.710	14.280	14.560	14.424	9,786,660
2025-08-01	14.530	15.290	14.510	14.600	14.463	15,260,600
2025-07-31	14.630	14.940	14.400	14.440	14.305	16,229,005
2025-07-30	14.060	15.490	14.050	14.670	14.533	23,227,701
2025-07-29	14.020	14.140	13.800	14.080	13.948	5,043,900
2025-07-28	14.060	14.170	13.950	14.000	13.869	4,805,200
2025-07-25	13.940	14.550	13.890	14.070	13.938	8,535,902

← NewerPage 5 of 21 · 1,218 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.