Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.430	12.570	12.280	12.420	12.149	4,513,598
2024-10-29	12.780	12.840	12.430	12.450	12.178	5,052,490
2024-10-28	12.480	12.740	12.400	12.740	12.462	5,152,391
2024-10-25	12.300	12.470	12.290	12.460	12.188	3,466,400
2024-10-24	12.340	12.480	12.220	12.280	12.012	3,358,100
2024-10-23	12.500	12.540	12.320	12.370	12.100	4,483,250
2024-10-22	12.300	12.520	12.280	12.480	12.208	4,067,599
2024-10-21	12.260	12.310	12.130	12.300	12.032	4,591,000
2024-10-18	11.970	12.370	11.970	12.230	11.963	5,564,816
2024-10-17	12.410	12.480	12.070	12.080	11.816	5,031,600
2024-10-16	12.060	12.460	12.050	12.380	12.110	5,003,510
2024-10-15	12.220	12.480	12.210	12.240	11.973	3,915,400
2024-10-14	12.150	12.340	12.010	12.340	12.071	4,331,800
2024-10-11	12.410	12.580	12.000	12.130	11.865	5,906,200
2024-10-10	12.350	12.730	12.120	12.460	12.188	7,998,887
2024-10-09	13.200	13.200	12.260	12.260	11.992	11,803,551
2024-10-08	13.880	14.010	12.810	13.490	13.196	14,517,886
2024-09-30	12.200	12.950	12.010	12.740	12.462	10,731,896
2024-09-27	11.720	12.000	11.510	11.820	11.562	7,440,298
2024-09-26	11.150	11.500	11.080	11.500	11.249	4,283,414
2024-09-25	10.970	11.300	10.970	11.180	10.936	5,980,302
2024-09-24	10.530	10.860	10.510	10.850	10.613	3,259,910
2024-09-23	10.400	10.520	10.300	10.480	10.251	1,533,300
2024-09-20	10.520	10.560	10.340	10.430	10.202	2,503,600
2024-09-19	10.250	10.560	10.200	10.530	10.300	2,630,200
2024-09-18	10.400	10.420	10.020	10.220	9.997	2,991,500
2024-09-13	10.570	10.600	10.390	10.390	10.163	2,246,430
2024-09-12	10.580	10.710	10.550	10.550	10.320	1,721,439
2024-09-11	10.670	10.730	10.530	10.570	10.339	2,951,246
2024-09-10	11.150	11.280	10.600	10.790	10.554	4,376,500
2024-09-09	10.660	10.930	10.640	10.840	10.603	3,366,300
2024-09-06	10.980	11.090	10.660	10.690	10.457	3,949,000
2024-09-05	10.800	11.050	10.700	11.030	10.789	4,284,358
2024-09-04	10.570	10.860	10.550	10.700	10.466	3,114,850
2024-09-03	10.560	10.700	10.520	10.620	10.388	2,017,000
2024-09-02	10.820	10.820	10.560	10.570	10.339	3,162,600
2024-08-30	10.930	11.030	10.810	10.830	10.594	3,764,258
2024-08-29	10.700	11.010	10.680	10.930	10.691	3,639,103
2024-08-28	10.520	10.770	10.470	10.660	10.427	2,228,002
2024-08-27	10.550	10.740	10.530	10.560	10.330	1,911,000
2024-08-26	10.510	10.660	10.480	10.600	10.369	1,499,201
2024-08-23	10.650	10.700	10.400	10.570	10.339	1,877,200
2024-08-22	10.850	10.940	10.650	10.670	10.437	1,702,300
2024-08-21	11.020	11.040	10.830	10.860	10.623	1,538,600
2024-08-20	11.280	11.280	10.970	11.000	10.760	1,819,100
2024-08-19	11.200	11.320	11.200	11.250	11.004	1,382,201
2024-08-16	11.270	11.320	11.180	11.260	11.014	1,815,800
2024-08-15	11.200	11.350	11.170	11.260	11.014	1,958,602
2024-08-14	11.380	11.380	11.240	11.250	11.004	1,780,300
2024-08-13	11.450	11.460	11.300	11.380	11.132	1,496,300
2024-08-12	11.250	11.490	11.230	11.420	11.171	2,351,829
2024-08-09	11.420	11.510	11.320	11.320	11.073	2,030,000
2024-08-08	11.310	11.480	11.280	11.400	11.151	2,345,300
2024-08-07	11.410	11.430	11.280	11.310	11.063	2,100,046
2024-08-06	11.160	11.420	11.160	11.410	11.161	3,557,395
2024-08-05	11.110	11.320	11.070	11.090	10.848	2,952,450
2024-08-02	11.130	11.330	11.060	11.170	10.926	3,220,001
2024-08-01	11.080	11.180	11.030	11.130	10.887	2,528,830
2024-07-31	10.800	11.080	10.770	11.080	10.838	2,998,201
2024-07-30	10.700	10.880	10.700	10.810	10.574	1,421,800

← NewerPage 9 of 21 · 1,213 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.