ChemPartner PharmaTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.160 | 8.270 | 8.090 | 8.150 | 8.150 | 2,886,546 |
| 2023-07-31 | 8.100 | 8.200 | 8.030 | 8.170 | 8.170 | 4,030,325 |
| 2023-07-28 | 7.970 | 8.090 | 7.890 | 8.070 | 8.070 | 3,239,200 |
| 2023-07-27 | 8.080 | 8.090 | 7.940 | 7.960 | 7.960 | 2,162,373 |
| 2023-07-26 | 8.000 | 8.080 | 7.960 | 8.040 | 8.040 | 2,854,993 |
| 2023-07-25 | 8.030 | 8.080 | 7.920 | 7.990 | 7.990 | 2,958,300 |
| 2023-07-24 | 7.780 | 8.010 | 7.780 | 7.980 | 7.980 | 3,308,941 |
| 2023-07-21 | 7.780 | 7.930 | 7.710 | 7.800 | 7.800 | 2,580,641 |
| 2023-07-20 | 7.720 | 7.850 | 7.720 | 7.780 | 7.780 | 1,785,926 |
| 2023-07-19 | 7.840 | 7.890 | 7.730 | 7.760 | 7.760 | 1,702,500 |
| 2023-07-18 | 7.840 | 7.840 | 7.730 | 7.790 | 7.790 | 1,596,000 |
| 2023-07-17 | 7.850 | 7.860 | 7.700 | 7.820 | 7.820 | 1,903,700 |
| 2023-07-14 | 7.940 | 8.000 | 7.850 | 7.900 | 7.900 | 2,067,878 |
| 2023-07-13 | 7.860 | 7.980 | 7.840 | 7.940 | 7.940 | 3,386,494 |
| 2023-07-12 | 7.950 | 7.960 | 7.830 | 7.830 | 7.830 | 2,326,018 |
| 2023-07-11 | 7.920 | 7.970 | 7.850 | 7.970 | 7.970 | 2,387,680 |
| 2023-07-10 | 7.880 | 8.030 | 7.870 | 7.900 | 7.900 | 2,659,074 |
| 2023-07-07 | 8.080 | 8.160 | 7.890 | 7.930 | 7.930 | 3,396,553 |
| 2023-07-06 | 8.280 | 8.280 | 8.040 | 8.070 | 8.070 | 4,773,753 |
| 2023-07-05 | 7.880 | 8.300 | 7.840 | 8.290 | 8.290 | 10,366,663 |
| 2023-07-04 | 7.840 | 7.940 | 7.770 | 7.880 | 7.880 | 2,630,700 |
| 2023-07-03 | 7.790 | 7.880 | 7.760 | 7.820 | 7.820 | 2,835,874 |
| 2023-06-30 | 7.660 | 7.940 | 7.610 | 7.810 | 7.810 | 5,302,956 |
| 2023-06-29 | 7.800 | 7.850 | 7.640 | 7.650 | 7.650 | 3,644,455 |
| 2023-06-28 | 7.620 | 7.670 | 7.440 | 7.570 | 7.570 | 2,712,979 |
| 2023-06-27 | 7.440 | 7.730 | 7.440 | 7.620 | 7.620 | 3,119,769 |
| 2023-06-26 | 7.610 | 7.630 | 7.470 | 7.480 | 7.480 | 3,139,442 |
| 2023-06-21 | 7.920 | 7.940 | 7.640 | 7.640 | 7.640 | 6,036,165 |
| 2023-06-20 | 7.990 | 8.080 | 7.890 | 7.910 | 7.910 | 3,391,959 |
| 2023-06-19 | 8.060 | 8.130 | 7.980 | 7.980 | 7.980 | 3,328,200 |
| 2023-06-16 | 8.160 | 8.200 | 8.050 | 8.080 | 8.080 | 2,979,300 |
| 2023-06-15 | 8.040 | 8.150 | 8.000 | 8.130 | 8.130 | 3,568,227 |
| 2023-06-14 | 8.040 | 8.150 | 7.990 | 8.070 | 8.070 | 3,062,297 |
| 2023-06-13 | 8.110 | 8.140 | 8.000 | 8.010 | 8.010 | 2,573,616 |
| 2023-06-12 | 8.110 | 8.150 | 7.970 | 8.060 | 8.060 | 4,379,090 |
| 2023-06-09 | 7.920 | 8.210 | 7.880 | 8.150 | 8.150 | 6,538,211 |
| 2023-06-08 | 8.070 | 8.080 | 7.910 | 7.910 | 7.910 | 3,369,578 |
| 2023-06-07 | 8.060 | 8.160 | 8.000 | 8.080 | 8.080 | 2,527,920 |
| 2023-06-06 | 8.220 | 8.300 | 8.020 | 8.050 | 8.050 | 2,920,097 |
| 2023-06-05 | 8.370 | 8.410 | 8.230 | 8.250 | 8.250 | 4,107,500 |
| 2023-06-02 | 8.420 | 8.480 | 8.290 | 8.350 | 8.350 | 4,942,021 |
| 2023-06-01 | 8.230 | 8.510 | 8.170 | 8.420 | 8.420 | 7,518,679 |
| 2023-05-31 | 8.160 | 8.550 | 8.120 | 8.290 | 8.290 | 8,921,983 |
| 2023-05-30 | 8.080 | 8.240 | 8.000 | 8.160 | 8.160 | 3,806,737 |
| 2023-05-29 | 8.120 | 8.270 | 8.080 | 8.140 | 8.140 | 4,404,779 |
| 2023-05-26 | 8.070 | 8.160 | 7.980 | 8.110 | 8.110 | 3,103,213 |
| 2023-05-25 | 8.240 | 8.240 | 7.990 | 8.040 | 8.040 | 4,078,743 |
| 2023-05-24 | 8.180 | 8.460 | 8.180 | 8.230 | 8.230 | 4,782,099 |
| 2023-05-23 | 8.210 | 8.540 | 8.200 | 8.360 | 8.360 | 7,515,610 |
| 2023-05-22 | 8.100 | 8.190 | 8.060 | 8.180 | 8.180 | 3,545,117 |
| 2023-05-19 | 8.000 | 8.200 | 7.910 | 8.190 | 8.190 | 4,603,374 |
| 2023-05-18 | 8.120 | 8.140 | 7.980 | 8.000 | 8.000 | 3,413,094 |
| 2023-05-17 | 8.080 | 8.130 | 7.880 | 8.100 | 8.100 | 3,236,000 |
| 2023-05-16 | 8.220 | 8.230 | 8.080 | 8.110 | 8.110 | 2,651,434 |
| 2023-05-15 | 8.150 | 8.240 | 8.020 | 8.200 | 8.200 | 5,062,815 |
| 2023-05-12 | 8.270 | 8.280 | 8.150 | 8.150 | 8.150 | 2,606,100 |
| 2023-05-11 | 8.350 | 8.400 | 8.230 | 8.240 | 8.240 | 3,843,412 |
| 2023-05-10 | 8.490 | 8.490 | 8.300 | 8.340 | 8.340 | 3,562,871 |
| 2023-05-09 | 8.440 | 8.600 | 8.330 | 8.330 | 8.330 | 4,403,000 |
| 2023-05-08 | 8.600 | 8.700 | 8.460 | 8.480 | 8.480 | 4,190,600 |
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.