ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.940	9.050	8.760	8.890	8.890	11,737,574
2023-10-31	8.850	9.090	8.720	8.920	8.920	17,168,729
2023-10-30	8.280	8.880	8.270	8.820	8.820	16,687,570
2023-10-27	7.920	8.430	7.840	8.370	8.370	14,542,000
2023-10-26	8.180	8.180	7.960	8.020	8.020	10,585,573
2023-10-25	8.080	8.320	7.960	8.140	8.140	13,343,939
2023-10-24	8.100	8.180	7.940	8.000	8.000	9,733,968
2023-10-23	8.300	8.300	7.990	8.100	8.100	8,920,401
2023-10-20	8.500	8.540	8.210	8.240	8.240	11,266,600
2023-10-19	8.560	8.570	8.240	8.450	8.450	14,898,237
2023-10-18	8.710	8.840	8.510	8.650	8.650	18,958,179
2023-10-17	8.800	9.000	8.680	8.810	8.810	18,606,300
2023-10-16	8.900	9.300	8.880	8.950	8.950	28,077,900
2023-10-13	8.900	9.300	8.890	9.090	9.090	31,113,600
2023-10-12	8.860	9.070	8.700	8.880	8.880	21,978,162
2023-10-11	8.510	9.030	8.510	8.760	8.760	27,514,739
2023-10-10	8.740	8.840	8.440	8.460	8.460	20,133,646
2023-10-09	8.610	9.050	8.500	8.950	8.950	23,802,857
2023-09-28	8.930	8.950	8.650	8.690	8.690	24,302,096
2023-09-27	8.720	9.250	8.680	9.100	9.100	34,743,159
2023-09-26	8.600	8.920	8.500	8.790	8.790	22,808,878
2023-09-25	8.510	9.050	8.410	8.850	8.850	32,290,452
2023-09-22	8.160	8.660	8.160	8.600	8.600	21,534,174
2023-09-21	8.420	8.650	8.320	8.400	8.400	18,616,406
2023-09-20	8.480	8.770	8.310	8.540	8.540	23,972,798
2023-09-19	8.480	9.180	8.410	8.480	8.480	34,938,334
2023-09-18	8.610	8.880	8.320	8.650	8.650	36,765,658
2023-09-15	7.880	9.400	7.800	8.650	8.650	45,172,016
2023-09-14	7.720	8.080	7.720	7.920	7.920	11,598,700
2023-09-13	7.990	8.050	7.660	7.740	7.740	10,794,126
2023-09-12	7.760	8.150	7.750	8.110	8.110	14,512,409
2023-09-11	7.530	7.810	7.400	7.750	7.750	8,397,030
2023-09-08	7.420	7.540	7.420	7.480	7.480	2,084,900
2023-09-07	7.540	7.630	7.440	7.450	7.450	4,009,700
2023-09-06	7.650	7.690	7.500	7.580	7.580	4,674,300
2023-09-05	7.690	7.760	7.600	7.640	7.640	4,652,017
2023-09-04	7.610	7.690	7.540	7.690	7.690	4,714,600
2023-09-01	7.600	7.680	7.510	7.540	7.540	4,581,300
2023-08-31	7.540	7.660	7.430	7.620	7.620	6,679,760
2023-08-30	7.540	7.720	7.520	7.570	7.570	6,273,142
2023-08-29	7.230	7.560	7.160	7.540	7.540	10,050,100
2023-08-28	7.510	7.630	7.170	7.200	7.200	9,198,100
2023-08-25	7.250	7.280	7.080	7.120	7.120	6,725,766
2023-08-24	7.240	7.330	7.060	7.270	7.270	8,576,630
2023-08-23	7.550	7.560	7.210	7.250	7.250	11,423,852
2023-08-22	7.730	7.840	7.430	7.600	7.600	10,854,332
2023-08-21	7.980	7.990	7.730	7.730	7.730	11,791,304
2023-08-18	8.430	8.440	7.980	8.000	8.000	16,541,203
2023-08-17	8.500	8.610	8.370	8.490	8.490	15,028,663
2023-08-16	8.820	9.060	8.570	8.570	8.570	20,767,209
2023-08-15	8.710	9.250	8.470	8.890	8.890	24,890,692
2023-08-14	8.760	8.920	8.480	8.620	8.620	19,970,263
2023-08-11	9.060	9.380	8.880	8.980	8.980	29,902,553
2023-08-10	9.150	9.150	8.890	8.980	8.980	24,890,145
2023-08-09	8.930	9.740	8.830	9.200	9.200	45,378,598
2023-08-08	8.610	9.270	8.560	9.110	9.110	40,786,546
2023-08-07	8.600	8.930	8.450	8.650	8.650	28,641,623
2023-08-04	8.850	9.050	8.660	8.700	8.700	43,337,851
2023-08-03	8.350	9.560	8.350	9.470	9.470	61,390,988
2023-08-02	8.150	8.180	7.940	7.970	7.970	3,845,406

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.