ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.780	8.860	8.460	8.600	8.600	5,358,600
2023-05-04	8.590	8.860	8.580	8.780	8.780	6,023,820
2023-04-28	8.390	8.720	8.360	8.670	8.670	9,421,869
2023-04-27	8.900	8.910	8.140	8.470	8.470	20,465,970
2023-04-26	9.390	9.610	9.310	9.500	9.500	5,686,908
2023-04-25	10.000	10.050	9.230	9.450	9.450	11,242,454
2023-04-24	10.120	10.240	9.980	10.050	10.050	6,255,200
2023-04-21	10.330	10.430	10.080	10.170	10.170	8,149,300
2023-04-20	10.500	10.550	10.280	10.320	10.320	6,784,700
2023-04-19	10.710	10.710	10.460	10.530	10.530	6,760,146
2023-04-18	10.780	10.780	10.530	10.610	10.610	6,267,100
2023-04-17	10.890	10.940	10.680	10.810	10.810	10,435,275
2023-04-14	10.680	11.090	10.670	10.930	10.930	19,473,270
2023-04-13	10.320	10.700	10.200	10.640	10.640	13,439,411
2023-04-12	10.480	10.550	10.310	10.360	10.360	7,558,701
2023-04-11	10.560	10.600	10.330	10.420	10.420	5,753,400
2023-04-10	10.550	10.660	10.420	10.520	10.520	9,023,004
2023-04-07	10.190	10.590	10.130	10.500	10.500	12,166,046
2023-04-06	10.300	10.300	10.130	10.190	10.190	4,663,400
2023-04-04	10.260	10.320	10.130	10.180	10.180	5,948,781
2023-04-03	10.350	10.400	10.120	10.190	10.190	8,027,847
2023-03-31	10.250	10.410	10.220	10.350	10.350	5,390,876
2023-03-30	10.490	10.570	10.210	10.270	10.270	8,343,500
2023-03-29	10.790	10.790	10.360	10.470	10.470	12,227,081
2023-03-28	10.800	11.060	10.680	10.780	10.780	20,361,742
2023-03-27	10.200	10.940	10.120	10.720	10.720	24,380,116
2023-03-24	10.280	10.330	10.160	10.190	10.190	3,402,890
2023-03-23	10.370	10.390	10.170	10.240	10.240	4,438,923
2023-03-22	10.100	10.400	10.090	10.330	10.330	7,950,010
2023-03-21	9.840	10.080	9.820	10.060	10.060	3,946,462
2023-03-20	9.940	9.960	9.800	9.840	9.840	3,480,357
2023-03-17	10.100	10.170	9.870	9.930	9.930	6,532,776
2023-03-16	10.280	10.280	10.050	10.080	10.080	3,397,154
2023-03-15	10.120	10.340	10.120	10.310	10.310	5,060,190
2023-03-14	10.060	10.250	9.940	10.130	10.130	4,302,855
2023-03-13	10.110	10.210	10.010	10.060	10.060	4,059,951
2023-03-10	10.290	10.290	10.130	10.200	10.200	3,132,446
2023-03-09	10.260	10.340	10.250	10.270	10.270	2,912,757
2023-03-08	10.400	10.480	10.200	10.280	10.280	5,228,621
2023-03-07	10.480	10.610	10.440	10.440	10.440	6,114,363
2023-03-06	10.440	10.500	10.360	10.470	10.470	2,848,100
2023-03-03	10.420	10.520	10.350	10.440	10.440	3,626,629
2023-03-02	10.560	10.610	10.410	10.420	10.420	4,758,668
2023-03-01	10.550	10.600	10.480	10.580	10.580	4,069,174
2023-02-28	10.360	10.560	10.350	10.560	10.560	4,237,804
2023-02-27	10.500	10.560	10.300	10.360	10.360	5,252,716
2023-02-24	10.610	10.690	10.460	10.560	10.560	5,014,437
2023-02-23	11.000	11.000	10.580	10.660	10.660	8,895,816
2023-02-22	10.900	10.980	10.760	10.940	10.940	7,485,153
2023-02-21	11.060	11.070	10.860	10.910	10.910	8,591,034
2023-02-20	11.370	11.400	10.760	11.040	11.040	12,355,780
2023-02-17	11.450	11.600	11.220	11.270	11.270	14,841,763
2023-02-16	11.070	11.450	11.060	11.380	11.380	18,541,960
2023-02-15	11.230	11.270	11.010	11.060	11.060	7,754,715
2023-02-14	11.190	11.260	11.080	11.230	11.230	6,852,303
2023-02-13	11.000	11.220	10.930	11.180	11.180	7,421,902
2023-02-10	11.120	11.210	10.990	11.040	11.040	6,152,740
2023-02-09	11.040	11.150	10.840	11.130	11.130	7,726,142
2023-02-08	11.000	11.150	10.970	11.120	11.120	8,004,055
2023-02-07	10.960	11.150	10.910	11.040	11.040	6,573,849

← NewerPage 15 of 21 · 1,212 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.