Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.500	12.570	12.430	12.490	12.217	2,082,900
2025-04-24	12.430	12.530	12.370	12.460	12.188	1,646,300
2025-04-23	12.570	12.570	12.400	12.440	12.168	2,415,400
2025-04-22	12.240	12.540	12.180	12.530	12.256	3,536,701
2025-04-21	12.200	12.290	12.130	12.290	12.022	1,906,200
2025-04-18	12.200	12.320	12.130	12.220	11.953	2,086,300
2025-04-17	12.060	12.300	11.980	12.200	11.934	2,863,600
2025-04-16	12.180	12.180	11.890	12.070	11.807	2,268,100
2025-04-15	12.160	12.270	12.100	12.230	11.963	2,089,000
2025-04-14	12.160	12.240	12.120	12.170	11.904	3,155,300
2025-04-11	12.070	12.240	12.020	12.120	11.855	2,796,600
2025-04-10	12.040	12.230	11.960	12.130	11.865	4,938,454
2025-04-09	11.730	11.940	11.250	11.900	11.640	4,230,450
2025-04-08	11.740	11.990	11.610	11.820	11.562	5,109,850
2025-04-07	12.530	12.620	11.700	11.700	11.445	6,699,800
2025-04-03	12.850	13.020	12.830	13.000	12.716	2,859,400
2025-04-02	12.840	12.960	12.800	12.950	12.667	2,198,650
2025-04-01	12.590	12.990	12.540	12.900	12.618	4,299,400
2025-03-31	12.800	12.860	12.460	12.530	12.256	3,445,201
2025-03-28	12.860	12.980	12.780	12.850	12.570	2,438,301
2025-03-27	12.900	12.980	12.690	12.930	12.648	2,973,650
2025-03-26	12.760	12.940	12.710	12.900	12.618	2,763,453
2025-03-25	12.690	12.790	12.600	12.770	12.491	2,560,600
2025-03-24	12.800	12.890	12.540	12.710	12.433	3,716,100
2025-03-21	13.000	13.090	12.780	12.850	12.570	3,173,438
2025-03-20	12.970	12.990	12.880	12.930	12.648	1,960,042
2025-03-19	12.980	13.050	12.920	12.960	12.677	2,337,801
2025-03-18	13.030	13.040	12.930	13.000	12.716	2,195,601
2025-03-17	12.980	13.040	12.890	12.970	12.687	2,996,050
2025-03-14	12.660	12.980	12.660	12.970	12.687	5,245,350
2025-03-13	12.670	12.690	12.520	12.670	12.393	2,861,800
2025-03-12	12.680	12.730	12.600	12.650	12.374	2,460,611
2025-03-11	12.650	12.690	12.540	12.680	12.403	2,688,350
2025-03-10	12.520	12.760	12.500	12.740	12.462	4,051,283
2025-03-07	12.540	12.600	12.450	12.470	12.198	2,321,050
2025-03-06	12.490	12.620	12.390	12.580	12.305	2,774,751
2025-03-05	12.610	12.640	12.400	12.480	12.208	2,784,201
2025-03-04	12.500	12.690	12.490	12.650	12.374	2,107,500
2025-03-03	12.510	12.720	12.510	12.610	12.335	2,850,280
2025-02-28	12.800	12.880	12.470	12.520	12.247	3,315,701
2025-02-27	12.750	12.870	12.610	12.800	12.521	2,992,700
2025-02-26	12.680	12.780	12.630	12.780	12.501	3,007,230
2025-02-25	12.710	12.770	12.610	12.640	12.364	2,690,900
2025-02-24	12.780	12.860	12.710	12.780	12.501	3,257,900
2025-02-21	12.860	12.930	12.680	12.780	12.501	3,891,150
2025-02-20	12.760	12.980	12.760	12.880	12.599	2,587,850
2025-02-19	12.770	12.840	12.710	12.790	12.511	2,954,900
2025-02-18	13.060	13.240	12.710	12.790	12.511	4,884,350
2025-02-17	13.080	13.180	12.870	13.100	12.814	5,610,080
2025-02-14	12.830	12.960	12.770	12.880	12.599	2,849,900
2025-02-13	12.810	12.930	12.740	12.790	12.511	2,620,494
2025-02-12	12.880	12.910	12.750	12.840	12.560	2,540,700
2025-02-11	12.920	12.960	12.750	12.850	12.570	2,379,300
2025-02-10	12.800	12.960	12.780	12.960	12.677	2,880,700
2025-02-07	12.700	12.900	12.650	12.820	12.540	3,235,601
2025-02-06	12.550	12.720	12.440	12.680	12.403	2,450,401
2025-02-05	12.680	12.740	12.490	12.590	12.315	1,937,200
2025-01-27	12.660	12.860	12.630	12.630	12.354	2,323,569
2025-01-24	12.690	12.690	12.490	12.640	12.364	1,733,900
2025-01-23	12.840	12.840	12.610	12.640	12.364	1,843,869

← NewerPage 7 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.