ChemPartner PharmaTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.870 | 3.900 | 3.800 | 3.860 | 3.860 | 3,498,298 |
| 2024-07-26 | 3.860 | 3.910 | 3.830 | 3.880 | 3.880 | 3,414,281 |
| 2024-07-25 | 3.830 | 3.890 | 3.740 | 3.870 | 3.870 | 3,728,900 |
| 2024-07-24 | 3.990 | 4.010 | 3.810 | 3.830 | 3.830 | 5,105,306 |
| 2024-07-23 | 4.060 | 4.080 | 3.950 | 3.960 | 3.960 | 4,108,600 |
| 2024-07-22 | 3.950 | 4.080 | 3.900 | 4.040 | 4.040 | 5,974,061 |
| 2024-07-19 | 3.960 | 4.000 | 3.860 | 3.940 | 3.940 | 3,756,950 |
| 2024-07-18 | 3.930 | 3.970 | 3.810 | 3.970 | 3.970 | 4,271,600 |
| 2024-07-17 | 3.920 | 3.990 | 3.890 | 3.950 | 3.950 | 3,864,300 |
| 2024-07-16 | 3.930 | 3.960 | 3.860 | 3.920 | 3.920 | 3,561,600 |
| 2024-07-15 | 4.050 | 4.100 | 3.900 | 3.930 | 3.930 | 5,439,900 |
| 2024-07-12 | 4.060 | 4.150 | 4.030 | 4.100 | 4.100 | 7,117,036 |
| 2024-07-11 | 3.860 | 4.070 | 3.860 | 4.060 | 4.060 | 8,800,403 |
| 2024-07-10 | 3.810 | 3.850 | 3.740 | 3.790 | 3.790 | 3,984,700 |
| 2024-07-09 | 3.870 | 3.880 | 3.700 | 3.820 | 3.820 | 6,368,500 |
| 2024-07-08 | 3.990 | 4.050 | 3.840 | 3.860 | 3.860 | 6,258,800 |
| 2024-07-05 | 3.890 | 4.050 | 3.810 | 4.040 | 4.040 | 7,160,031 |
| 2024-07-04 | 4.060 | 4.100 | 3.860 | 3.880 | 3.880 | 5,842,900 |
| 2024-07-03 | 4.090 | 4.140 | 4.040 | 4.080 | 4.080 | 2,955,400 |
| 2024-07-02 | 3.920 | 4.130 | 3.920 | 4.080 | 4.080 | 5,384,150 |
| 2024-07-01 | 3.950 | 4.040 | 3.850 | 3.970 | 3.970 | 5,215,800 |
| 2024-06-28 | 4.050 | 4.110 | 3.960 | 3.960 | 3.960 | 4,431,700 |
| 2024-06-27 | 4.150 | 4.180 | 4.010 | 4.050 | 4.050 | 4,857,400 |
| 2024-06-26 | 3.900 | 4.160 | 3.840 | 4.140 | 4.140 | 6,690,921 |
| 2024-06-25 | 3.930 | 3.980 | 3.850 | 3.890 | 3.890 | 5,656,100 |
| 2024-06-24 | 4.120 | 4.150 | 3.840 | 3.880 | 3.880 | 8,198,100 |
| 2024-06-21 | 4.220 | 4.320 | 4.120 | 4.160 | 4.160 | 6,562,057 |
| 2024-06-20 | 4.300 | 4.420 | 4.190 | 4.220 | 4.220 | 7,551,900 |
| 2024-06-19 | 4.380 | 4.430 | 4.300 | 4.300 | 4.300 | 3,876,269 |
| 2024-06-18 | 4.340 | 4.440 | 4.280 | 4.400 | 4.400 | 4,946,600 |
| 2024-06-17 | 4.350 | 4.380 | 4.300 | 4.350 | 4.350 | 3,787,412 |
| 2024-06-14 | 4.430 | 4.430 | 4.300 | 4.360 | 4.360 | 4,067,011 |
| 2024-06-13 | 4.530 | 4.530 | 4.380 | 4.420 | 4.420 | 4,925,923 |
| 2024-06-12 | 4.410 | 4.560 | 4.340 | 4.510 | 4.510 | 5,718,192 |
| 2024-06-11 | 4.300 | 4.410 | 4.180 | 4.390 | 4.390 | 6,485,800 |
| 2024-06-07 | 4.190 | 4.330 | 4.160 | 4.300 | 4.300 | 7,624,700 |
| 2024-06-06 | 4.440 | 4.440 | 4.030 | 4.130 | 4.130 | 8,615,931 |
| 2024-06-05 | 4.480 | 4.510 | 4.380 | 4.400 | 4.400 | 5,083,500 |
| 2024-06-04 | 4.650 | 4.670 | 4.410 | 4.490 | 4.490 | 8,495,800 |
| 2024-06-03 | 4.890 | 4.890 | 4.630 | 4.680 | 4.680 | 6,542,311 |
| 2024-05-31 | 4.740 | 4.880 | 4.730 | 4.860 | 4.860 | 4,633,311 |
| 2024-05-30 | 4.860 | 4.860 | 4.680 | 4.740 | 4.740 | 3,102,500 |
| 2024-05-29 | 4.770 | 4.910 | 4.760 | 4.790 | 4.790 | 3,520,300 |
| 2024-05-28 | 4.870 | 4.880 | 4.740 | 4.790 | 4.790 | 3,940,500 |
| 2024-05-27 | 4.900 | 4.920 | 4.730 | 4.870 | 4.870 | 4,461,970 |
| 2024-05-24 | 4.900 | 4.960 | 4.840 | 4.840 | 4.840 | 4,307,599 |
| 2024-05-23 | 5.030 | 5.100 | 4.870 | 4.900 | 4.900 | 7,937,898 |
| 2024-05-22 | 5.120 | 5.180 | 5.070 | 5.080 | 5.080 | 3,988,000 |
| 2024-05-21 | 5.200 | 5.200 | 5.050 | 5.090 | 5.090 | 4,760,600 |
| 2024-05-20 | 5.200 | 5.250 | 5.140 | 5.190 | 5.190 | 5,168,253 |
| 2024-05-17 | 5.150 | 5.220 | 5.100 | 5.180 | 5.180 | 5,337,500 |
| 2024-05-16 | 5.160 | 5.240 | 5.080 | 5.130 | 5.130 | 7,100,853 |
| 2024-05-15 | 5.240 | 5.240 | 5.090 | 5.120 | 5.120 | 6,794,404 |
| 2024-05-14 | 5.100 | 5.340 | 5.080 | 5.210 | 5.210 | 11,637,825 |
| 2024-05-13 | 5.490 | 5.600 | 5.100 | 5.100 | 5.100 | 15,283,731 |
| 2024-05-10 | 5.690 | 5.690 | 5.270 | 5.310 | 5.310 | 14,115,242 |
| 2024-05-09 | 5.720 | 5.940 | 5.550 | 5.580 | 5.580 | 17,043,925 |
| 2024-05-08 | 5.480 | 5.650 | 5.360 | 5.550 | 5.550 | 13,886,867 |
| 2024-05-07 | 5.330 | 5.410 | 5.280 | 5.380 | 5.380 | 11,251,432 |
| 2024-05-06 | 5.490 | 5.560 | 5.210 | 5.300 | 5.300 | 12,929,356 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-01 | 0.0702 CNY |
| 2019-06-12 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.