ChemPartner PharmaTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.170 | 5.300 | 5.090 | 5.270 | 5.270 | 9,117,744 |
| 2024-04-29 | 4.930 | 5.190 | 4.910 | 5.180 | 5.180 | 9,062,478 |
| 2024-04-26 | 4.820 | 5.010 | 4.720 | 4.950 | 4.950 | 7,614,463 |
| 2024-04-25 | 4.730 | 4.910 | 4.700 | 4.820 | 4.820 | 7,133,814 |
| 2024-04-24 | 4.740 | 4.750 | 4.590 | 4.730 | 4.730 | 6,408,600 |
| 2024-04-23 | 4.450 | 4.680 | 4.440 | 4.640 | 4.640 | 7,492,060 |
| 2024-04-22 | 4.580 | 4.590 | 4.330 | 4.420 | 4.420 | 6,461,162 |
| 2024-04-19 | 4.660 | 4.700 | 4.470 | 4.670 | 4.670 | 7,498,727 |
| 2024-04-18 | 4.720 | 4.760 | 4.570 | 4.670 | 4.670 | 8,648,319 |
| 2024-04-17 | 4.320 | 4.690 | 4.320 | 4.680 | 4.680 | 13,461,114 |
| 2024-04-16 | 4.800 | 4.800 | 4.130 | 4.280 | 4.280 | 13,152,464 |
| 2024-04-15 | 5.260 | 5.280 | 4.700 | 4.820 | 4.820 | 14,321,848 |
| 2024-04-12 | 5.390 | 5.480 | 5.220 | 5.340 | 5.340 | 6,760,599 |
| 2024-04-11 | 5.370 | 5.480 | 5.340 | 5.410 | 5.410 | 4,432,964 |
| 2024-04-10 | 5.650 | 5.650 | 5.350 | 5.400 | 5.400 | 6,019,052 |
| 2024-04-09 | 5.440 | 5.660 | 5.360 | 5.660 | 5.660 | 8,108,598 |
| 2024-04-08 | 5.660 | 5.660 | 5.370 | 5.380 | 5.380 | 7,981,674 |
| 2024-04-03 | 5.750 | 5.820 | 5.630 | 5.660 | 5.660 | 7,048,662 |
| 2024-04-02 | 5.870 | 5.880 | 5.690 | 5.790 | 5.790 | 9,521,302 |
| 2024-04-01 | 5.610 | 5.900 | 5.540 | 5.900 | 5.900 | 13,237,878 |
| 2024-03-29 | 5.600 | 5.630 | 5.470 | 5.520 | 5.520 | 4,384,601 |
| 2024-03-28 | 5.540 | 5.680 | 5.440 | 5.620 | 5.620 | 10,663,523 |
| 2024-03-27 | 5.630 | 5.730 | 5.550 | 5.560 | 5.560 | 10,330,406 |
| 2024-03-26 | 5.670 | 5.770 | 5.560 | 5.650 | 5.650 | 10,662,392 |
| 2024-03-25 | 5.860 | 6.040 | 5.690 | 5.770 | 5.770 | 12,746,861 |
| 2024-03-22 | 6.160 | 6.160 | 5.830 | 5.880 | 5.880 | 16,934,382 |
| 2024-03-21 | 6.250 | 6.290 | 6.030 | 6.100 | 6.100 | 24,230,188 |
| 2024-03-20 | 6.070 | 6.490 | 5.950 | 6.290 | 6.290 | 35,009,264 |
| 2024-03-19 | 6.190 | 6.390 | 6.060 | 6.080 | 6.080 | 34,382,714 |
| 2024-03-18 | 5.730 | 6.700 | 5.690 | 6.230 | 6.230 | 40,581,506 |
| 2024-03-15 | 5.710 | 5.940 | 5.570 | 5.630 | 5.630 | 22,150,575 |
| 2024-03-14 | 5.850 | 6.050 | 5.700 | 5.760 | 5.760 | 28,709,507 |
| 2024-03-13 | 5.580 | 5.610 | 5.390 | 5.570 | 5.570 | 16,097,345 |
| 2024-03-12 | 5.310 | 5.950 | 5.310 | 5.610 | 5.610 | 22,015,100 |
| 2024-03-11 | 5.160 | 5.300 | 5.120 | 5.300 | 5.300 | 8,164,300 |
| 2024-03-08 | 5.170 | 5.250 | 5.100 | 5.140 | 5.140 | 6,902,166 |
| 2024-03-07 | 5.170 | 5.260 | 5.070 | 5.100 | 5.100 | 8,683,166 |
| 2024-03-06 | 5.230 | 5.300 | 5.100 | 5.170 | 5.170 | 8,010,235 |
| 2024-03-05 | 5.470 | 5.500 | 5.190 | 5.240 | 5.240 | 12,557,100 |
| 2024-03-04 | 5.400 | 5.610 | 5.360 | 5.530 | 5.530 | 12,227,430 |
| 2024-03-01 | 5.330 | 5.430 | 5.300 | 5.400 | 5.400 | 10,982,163 |
| 2024-02-29 | 5.140 | 5.390 | 5.130 | 5.340 | 5.340 | 14,509,100 |
| 2024-02-28 | 5.730 | 6.150 | 5.200 | 5.240 | 5.240 | 21,948,828 |
| 2024-02-27 | 5.510 | 5.660 | 5.420 | 5.650 | 5.650 | 8,426,600 |
| 2024-02-26 | 5.360 | 5.640 | 5.270 | 5.500 | 5.500 | 13,009,682 |
| 2024-02-23 | 5.180 | 5.340 | 5.130 | 5.340 | 5.340 | 11,067,600 |
| 2024-02-22 | 5.010 | 5.220 | 5.010 | 5.200 | 5.200 | 13,061,622 |
| 2024-02-21 | 4.830 | 5.160 | 4.800 | 5.000 | 5.000 | 16,426,127 |
| 2024-02-20 | 4.650 | 5.000 | 4.510 | 4.890 | 4.890 | 14,487,707 |
| 2024-02-19 | 4.340 | 4.780 | 4.330 | 4.610 | 4.610 | 18,359,248 |
| 2024-02-08 | 3.940 | 4.380 | 3.680 | 4.310 | 4.310 | 24,783,950 |
| 2024-02-07 | 4.320 | 4.410 | 3.710 | 3.980 | 3.980 | 25,544,931 |
| 2024-02-06 | 4.200 | 4.520 | 3.820 | 4.270 | 4.270 | 19,316,259 |
| 2024-02-05 | 5.000 | 5.000 | 4.160 | 4.330 | 4.330 | 16,341,096 |
| 2024-02-02 | 5.370 | 5.500 | 4.850 | 5.040 | 5.040 | 10,747,099 |
| 2024-02-01 | 5.440 | 5.560 | 5.240 | 5.360 | 5.360 | 7,880,600 |
| 2024-01-31 | 5.860 | 5.860 | 5.410 | 5.470 | 5.470 | 9,017,000 |
| 2024-01-30 | 6.100 | 6.100 | 5.830 | 5.860 | 5.860 | 5,850,600 |
| 2024-01-29 | 6.390 | 6.490 | 6.060 | 6.110 | 6.110 | 6,456,500 |
| 2024-01-26 | 6.390 | 6.550 | 6.340 | 6.380 | 6.380 | 6,448,400 |
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.