ChemPartner PharmaTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.180 | 6.410 | 6.120 | 6.400 | 6.400 | 6,251,200 |
| 2024-01-24 | 6.130 | 6.210 | 5.920 | 6.160 | 6.160 | 7,149,778 |
| 2024-01-23 | 6.160 | 6.230 | 5.940 | 6.080 | 6.080 | 8,622,400 |
| 2024-01-22 | 6.650 | 6.680 | 6.040 | 6.150 | 6.150 | 9,273,400 |
| 2024-01-19 | 6.750 | 6.850 | 6.680 | 6.680 | 6.680 | 5,888,147 |
| 2024-01-18 | 6.850 | 6.880 | 6.540 | 6.720 | 6.720 | 7,601,587 |
| 2024-01-17 | 7.080 | 7.090 | 6.840 | 6.870 | 6.870 | 4,917,600 |
| 2024-01-16 | 7.160 | 7.240 | 6.960 | 7.060 | 7.060 | 6,370,881 |
| 2024-01-15 | 7.240 | 7.240 | 7.100 | 7.160 | 7.160 | 3,556,500 |
| 2024-01-12 | 7.360 | 7.400 | 7.220 | 7.240 | 7.240 | 3,713,700 |
| 2024-01-11 | 7.230 | 7.390 | 7.230 | 7.360 | 7.360 | 4,569,632 |
| 2024-01-10 | 7.230 | 7.290 | 7.110 | 7.170 | 7.170 | 3,260,900 |
| 2024-01-09 | 7.200 | 7.330 | 7.180 | 7.230 | 7.230 | 3,765,900 |
| 2024-01-08 | 7.320 | 7.340 | 7.200 | 7.210 | 7.210 | 3,806,300 |
| 2024-01-05 | 7.490 | 7.550 | 7.300 | 7.320 | 7.320 | 4,338,845 |
| 2024-01-04 | 7.430 | 7.520 | 7.400 | 7.500 | 7.500 | 3,079,146 |
| 2024-01-03 | 7.480 | 7.650 | 7.410 | 7.460 | 7.460 | 5,500,701 |
| 2024-01-02 | 7.640 | 7.650 | 7.450 | 7.490 | 7.490 | 6,027,500 |
| 2023-12-29 | 7.630 | 7.720 | 7.600 | 7.650 | 7.650 | 4,840,900 |
| 2023-12-28 | 7.510 | 7.690 | 7.450 | 7.630 | 7.630 | 4,536,746 |
| 2023-12-27 | 7.540 | 7.580 | 7.450 | 7.510 | 7.510 | 2,781,151 |
| 2023-12-26 | 7.670 | 7.670 | 7.440 | 7.470 | 7.470 | 3,328,300 |
| 2023-12-25 | 7.680 | 7.720 | 7.490 | 7.590 | 7.590 | 5,574,332 |
| 2023-12-22 | 7.870 | 7.890 | 7.700 | 7.720 | 7.720 | 3,840,330 |
| 2023-12-21 | 7.850 | 7.920 | 7.710 | 7.860 | 7.860 | 3,678,000 |
| 2023-12-20 | 7.980 | 8.030 | 7.850 | 7.850 | 7.850 | 2,931,900 |
| 2023-12-19 | 7.990 | 8.050 | 7.840 | 7.910 | 7.910 | 4,591,500 |
| 2023-12-18 | 8.070 | 8.120 | 7.960 | 7.990 | 7.990 | 4,008,700 |
| 2023-12-15 | 8.230 | 8.230 | 8.060 | 8.070 | 8.070 | 3,606,363 |
| 2023-12-14 | 8.220 | 8.400 | 8.110 | 8.130 | 8.130 | 5,389,498 |
| 2023-12-13 | 8.190 | 8.370 | 8.150 | 8.260 | 8.260 | 5,475,700 |
| 2023-12-12 | 8.220 | 8.350 | 8.140 | 8.220 | 8.220 | 5,206,095 |
| 2023-12-11 | 8.160 | 8.230 | 8.060 | 8.200 | 8.200 | 6,556,743 |
| 2023-12-08 | 8.300 | 8.360 | 8.200 | 8.220 | 8.220 | 4,884,783 |
| 2023-12-07 | 8.310 | 8.400 | 8.280 | 8.310 | 8.310 | 4,799,400 |
| 2023-12-06 | 8.330 | 8.450 | 8.270 | 8.320 | 8.320 | 5,247,183 |
| 2023-12-05 | 8.400 | 8.520 | 8.350 | 8.350 | 8.350 | 6,736,121 |
| 2023-12-04 | 8.700 | 8.780 | 8.420 | 8.430 | 8.430 | 8,696,252 |
| 2023-12-01 | 8.640 | 8.770 | 8.550 | 8.700 | 8.700 | 5,129,000 |
| 2023-11-30 | 8.670 | 8.710 | 8.550 | 8.640 | 8.640 | 5,264,711 |
| 2023-11-29 | 8.800 | 8.860 | 8.640 | 8.700 | 8.700 | 6,500,038 |
| 2023-11-28 | 8.650 | 8.840 | 8.540 | 8.800 | 8.800 | 7,613,759 |
| 2023-11-27 | 8.980 | 9.030 | 8.650 | 8.660 | 8.660 | 9,622,700 |
| 2023-11-24 | 8.990 | 9.120 | 8.860 | 8.930 | 8.930 | 9,385,757 |
| 2023-11-23 | 8.700 | 9.030 | 8.690 | 8.990 | 8.990 | 11,902,616 |
| 2023-11-22 | 8.900 | 8.920 | 8.710 | 8.730 | 8.730 | 7,929,143 |
| 2023-11-21 | 8.840 | 9.050 | 8.780 | 8.960 | 8.960 | 10,696,912 |
| 2023-11-20 | 8.630 | 8.870 | 8.620 | 8.830 | 8.830 | 8,199,122 |
| 2023-11-17 | 8.550 | 8.640 | 8.490 | 8.620 | 8.620 | 4,689,236 |
| 2023-11-16 | 8.710 | 8.740 | 8.530 | 8.550 | 8.550 | 6,918,909 |
| 2023-11-15 | 8.790 | 8.890 | 8.710 | 8.780 | 8.780 | 5,830,754 |
| 2023-11-14 | 8.750 | 8.840 | 8.670 | 8.760 | 8.760 | 6,394,953 |
| 2023-11-13 | 8.810 | 8.820 | 8.600 | 8.720 | 8.720 | 8,275,051 |
| 2023-11-10 | 8.790 | 8.930 | 8.750 | 8.760 | 8.760 | 7,364,600 |
| 2023-11-09 | 9.010 | 9.200 | 8.800 | 8.830 | 8.830 | 10,233,474 |
| 2023-11-08 | 8.880 | 9.190 | 8.830 | 9.050 | 9.050 | 13,832,086 |
| 2023-11-07 | 8.970 | 9.030 | 8.850 | 8.910 | 8.910 | 7,690,533 |
| 2023-11-06 | 8.880 | 9.080 | 8.850 | 8.970 | 8.970 | 10,772,081 |
| 2023-11-03 | 8.820 | 8.880 | 8.750 | 8.770 | 8.770 | 7,956,792 |
| 2023-11-02 | 8.910 | 9.020 | 8.830 | 8.860 | 8.860 | 8,209,100 |
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.