Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.600	12.670	12.480	12.610	12.335	1,645,500
2025-01-21	12.820	12.820	12.540	12.650	12.374	1,502,700
2025-01-20	12.500	12.830	12.480	12.700	12.423	2,687,350
2025-01-17	12.430	12.550	12.380	12.480	12.208	1,663,400
2025-01-16	12.550	12.660	12.410	12.450	12.178	2,880,493
2025-01-15	12.320	12.460	12.180	12.440	12.168	2,768,900
2025-01-14	12.030	12.300	12.030	12.300	12.032	3,049,879
2025-01-13	11.780	12.030	11.710	12.030	11.767	2,206,200
2025-01-10	12.290	12.300	11.940	11.940	11.679	2,716,500
2025-01-09	12.260	12.390	12.170	12.300	12.032	2,080,200
2025-01-08	12.290	12.410	12.050	12.310	12.041	3,012,723
2025-01-07	12.400	12.420	12.080	12.360	12.090	3,131,500
2025-01-06	12.280	12.600	12.020	12.390	12.120	3,727,196
2025-01-03	12.590	12.690	12.190	12.240	11.973	4,509,152
2025-01-02	12.860	13.010	12.480	12.540	12.266	4,505,327
2024-12-31	13.220	13.320	12.870	12.920	12.638	3,190,700
2024-12-30	13.330	13.330	13.120	13.200	12.912	2,181,052
2024-12-27	13.130	13.410	13.060	13.350	13.059	3,001,016
2024-12-26	13.060	13.210	13.020	13.130	12.843	2,564,250
2024-12-25	13.300	13.400	12.980	13.110	12.824	3,912,946
2024-12-24	13.250	13.380	13.130	13.330	13.039	3,383,100
2024-12-23	13.690	13.750	13.180	13.230	12.941	5,922,900
2024-12-20	13.660	13.810	13.630	13.720	13.421	3,569,000
2024-12-19	13.690	13.890	13.450	13.660	13.362	6,254,146
2024-12-18	13.760	14.300	13.760	13.860	13.557	9,643,066
2024-12-17	14.100	14.130	13.500	13.560	13.264	6,109,000
2024-12-16	14.050	14.390	14.020	14.100	13.792	4,456,596
2024-12-13	14.380	14.400	14.050	14.100	13.792	5,856,310
2024-12-12	14.130	14.410	14.030	14.360	14.047	7,052,811
2024-12-11	13.830	14.150	13.750	14.140	13.831	5,269,950
2024-12-10	14.200	14.280	13.830	13.850	13.548	5,575,200
2024-12-09	13.990	14.180	13.790	13.870	13.567	4,650,300
2024-12-06	13.780	13.950	13.740	13.910	13.606	4,377,600
2024-12-05	13.810	13.880	13.710	13.780	13.479	3,890,600
2024-12-04	13.990	14.170	13.760	13.820	13.518	5,930,400
2024-12-03	13.870	14.100	13.810	13.970	13.665	5,215,254
2024-12-02	13.700	14.020	13.690	13.860	13.557	7,421,300
2024-11-29	13.400	13.610	13.370	13.470	13.176	5,714,850
2024-11-28	13.300	13.580	13.290	13.460	13.166	5,576,601
2024-11-27	13.300	13.320	12.940	13.310	13.019	5,730,734
2024-11-26	13.310	13.640	13.240	13.340	13.049	4,771,900
2024-11-25	13.370	13.440	13.140	13.410	13.117	6,154,100
2024-11-22	14.050	14.290	13.240	13.300	13.010	11,520,700
2024-11-21	13.770	14.250	13.570	14.050	13.743	12,577,890
2024-11-20	13.650	14.010	13.620	13.830	13.528	11,904,851
2024-11-19	13.410	13.900	13.250	13.640	13.342	19,337,158
2024-11-18	13.280	14.210	13.280	13.680	13.381	26,310,100
2024-11-15	13.060	13.260	12.920	12.920	12.638	5,819,391
2024-11-14	13.720	13.890	13.080	13.100	12.814	7,960,237
2024-11-13	13.900	13.970	13.420	13.550	13.254	12,769,474
2024-11-12	13.330	14.580	13.300	14.070	13.763	21,029,870
2024-11-11	13.160	13.290	13.010	13.290	13.000	5,331,901
2024-11-08	13.470	13.500	13.190	13.230	12.941	7,153,992
2024-11-07	12.930	13.430	12.870	13.420	13.127	8,663,500
2024-11-06	12.870	13.080	12.750	13.060	12.775	7,588,107
2024-11-05	12.740	12.890	12.620	12.890	12.609	6,850,185
2024-11-04	12.640	12.880	12.480	12.750	12.472	6,591,200
2024-11-01	12.520	12.800	12.180	12.580	12.305	8,413,053
2024-10-31	12.390	12.580	12.380	12.560	12.286	3,887,152
2024-10-30	12.430	12.570	12.280	12.420	12.149	4,513,598

← NewerPage 8 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.