Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.800	13.950	13.800	13.900	13.770	4,228,200
2025-07-23	13.940	14.000	13.760	13.780	13.651	3,902,700
2025-07-22	13.940	14.000	13.780	13.920	13.790	4,619,201
2025-07-21	13.850	14.050	13.840	13.980	13.849	4,266,910
2025-07-18	13.830	13.920	13.670	13.840	13.711	4,340,650
2025-07-17	13.730	13.930	13.730	13.800	13.671	5,257,905
2025-07-16	13.580	13.750	13.570	13.750	13.621	4,349,100
2025-07-15	13.730	13.750	13.440	13.580	13.453	3,893,200
2025-07-14	13.620	13.770	13.610	13.740	13.611	3,172,400
2025-07-11	13.710	13.720	13.580	13.620	13.493	4,006,800
2025-07-10	13.610	13.710	13.560	13.700	13.572	3,263,012
2025-07-09	13.590	13.730	13.530	13.610	13.483	4,237,401
2025-07-08	13.490	13.610	13.460	13.590	13.463	3,493,400
2025-07-07	13.470	13.540	13.410	13.490	13.364	3,208,055
2025-07-04	13.450	13.550	13.360	13.420	13.294	3,680,600
2025-07-03	13.390	13.450	13.350	13.430	13.304	3,235,050
2025-07-02	13.430	13.480	13.350	13.400	13.275	3,011,800
2025-07-01	13.360	13.500	13.340	13.440	13.314	3,449,900
2025-06-30	13.360	13.470	13.310	13.370	13.245	3,201,300
2025-06-27	13.380	13.510	13.380	13.500	13.205	4,237,600
2025-06-26	13.220	13.820	13.170	13.420	13.127	6,600,902
2025-06-25	13.260	13.340	13.200	13.290	13.000	3,004,292
2025-06-24	13.060	13.280	13.010	13.280	12.990	3,290,000
2025-06-23	12.850	13.030	12.770	13.020	12.736	2,901,799
2025-06-20	12.900	13.020	12.850	12.900	12.618	2,749,592
2025-06-19	13.130	13.180	12.840	12.900	12.618	5,051,300
2025-06-18	13.310	13.530	13.110	13.120	12.834	7,043,400
2025-06-17	13.570	14.030	13.360	13.470	13.176	12,083,599
2025-06-16	13.050	13.210	13.020	13.140	12.853	2,641,100
2025-06-13	13.410	13.410	13.070	13.130	12.843	3,819,800
2025-06-12	13.470	13.490	13.290	13.380	13.088	2,880,700
2025-06-11	13.480	13.560	13.410	13.460	13.166	3,217,700
2025-06-10	13.550	13.670	13.310	13.430	13.137	5,149,923
2025-06-09	13.480	13.680	13.480	13.600	13.303	3,803,700
2025-06-06	13.500	13.590	13.420	13.480	13.186	2,910,200
2025-06-05	13.620	13.710	13.450	13.500	13.205	4,708,473
2025-06-04	13.730	13.780	13.490	13.660	13.362	6,028,773
2025-06-03	13.610	13.800	13.580	13.780	13.479	5,234,200
2025-05-30	13.590	13.970	13.570	13.680	13.381	9,805,200
2025-05-29	13.300	13.580	13.190	13.570	13.274	5,251,800
2025-05-28	13.360	13.360	13.240	13.320	13.029	3,917,100
2025-05-27	13.120	13.350	13.070	13.320	13.029	4,614,900
2025-05-26	13.110	13.200	12.990	13.090	12.804	4,308,300
2025-05-23	13.350	13.450	13.170	13.190	12.902	5,557,501
2025-05-22	13.610	13.610	13.230	13.300	13.010	8,071,701
2025-05-21	13.200	14.080	13.200	13.610	13.313	16,486,501
2025-05-20	13.160	13.260	13.100	13.210	12.922	4,697,952
2025-05-19	13.020	13.160	13.000	13.160	12.873	4,753,200
2025-05-16	12.990	13.100	12.970	13.020	12.736	4,104,501
2025-05-15	13.160	13.220	13.000	13.020	12.736	6,256,700
2025-05-14	13.220	13.270	12.930	13.140	12.853	8,694,200
2025-05-13	13.150	13.240	13.080	13.180	12.892	9,603,365
2025-05-12	13.200	13.270	13.050	13.110	12.824	12,482,349
2025-05-09	13.490	13.760	13.200	13.290	13.000	20,935,904
2025-05-08	15.000	15.000	13.480	13.490	13.196	38,388,417
2025-05-07	14.440	14.440	14.440	14.440	14.125	4,245,710
2025-05-06	11.990	13.130	11.990	13.130	12.843	11,912,001
2025-04-30	11.980	12.090	11.920	11.940	11.679	1,979,800
2025-04-29	11.850	12.030	11.760	11.980	11.719	3,129,900
2025-04-28	12.010	12.010	11.830	11.870	11.611	6,962,600

← NewerPage 6 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.