ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.180	11.180	10.940	10.970	10.970	8,927,555
2023-02-03	11.300	11.380	11.080	11.200	11.200	11,877,526
2023-02-02	10.710	11.690	10.660	11.430	11.430	22,553,351
2023-02-01	10.600	10.690	10.430	10.680	10.680	7,860,547
2023-01-31	10.480	10.740	10.310	10.580	10.580	10,245,456
2023-01-30	10.970	11.090	10.850	10.900	10.900	6,661,536
2023-01-20	10.990	11.080	10.840	10.930	10.930	5,444,248
2023-01-19	10.660	11.070	10.570	10.930	10.930	9,057,807
2023-01-18	10.840	10.840	10.610	10.680	10.680	5,037,930
2023-01-17	10.990	11.050	10.730	10.780	10.780	6,721,012
2023-01-16	10.700	11.150	10.680	11.030	11.030	10,378,548
2023-01-13	10.590	10.700	10.500	10.680	10.680	4,824,598
2023-01-12	10.570	10.740	10.460	10.520	10.520	4,423,020
2023-01-11	10.560	10.710	10.530	10.570	10.570	3,810,222
2023-01-10	10.610	10.700	10.480	10.630	10.630	4,906,400
2023-01-09	10.590	10.670	10.540	10.580	10.580	4,330,754
2023-01-06	10.730	10.780	10.510	10.570	10.570	7,253,400
2023-01-05	10.620	10.800	10.500	10.770	10.770	7,395,520
2023-01-04	10.600	10.790	10.530	10.660	10.660	6,343,149
2023-01-03	10.460	10.680	10.400	10.640	10.640	6,619,196
2022-12-30	10.470	10.510	10.220	10.410	10.410	6,398,622
2022-12-29	10.080	10.570	10.080	10.530	10.530	7,556,007
2022-12-28	10.180	10.320	10.090	10.190	10.190	4,007,281
2022-12-27	10.340	10.390	9.910	10.280	10.280	8,766,474
2022-12-26	10.580	10.580	10.220	10.390	10.390	5,240,012
2022-12-23	10.230	10.420	10.190	10.400	10.400	5,486,380
2022-12-22	10.280	10.680	10.230	10.310	10.310	6,913,051
2022-12-21	10.400	10.590	10.220	10.280	10.280	5,441,789
2022-12-20	10.740	10.840	10.230	10.340	10.340	7,980,315
2022-12-19	11.610	11.650	10.760	10.880	10.880	13,868,368
2022-12-16	11.060	11.770	11.030	11.610	11.610	20,022,847
2022-12-15	11.190	11.570	11.130	11.220	11.220	9,752,621
2022-12-14	11.600	11.630	11.010	11.070	11.070	14,172,220
2022-12-13	11.780	11.800	11.420	11.750	11.750	14,401,243
2022-12-12	11.380	11.860	11.320	11.790	11.790	21,650,058
2022-12-09	11.180	11.560	11.080	11.290	11.290	18,801,555
2022-12-08	11.180	11.480	10.990	11.190	11.190	12,089,298
2022-12-07	10.790	11.360	10.630	11.290	11.290	17,472,980
2022-12-06	10.960	11.100	10.730	10.790	10.790	8,932,557
2022-12-05	11.120	11.290	10.970	11.070	11.070	9,787,342
2022-12-02	10.960	11.190	10.900	11.090	11.090	7,814,649
2022-12-01	11.340	11.390	10.870	10.960	10.960	13,389,760
2022-11-30	11.430	11.530	11.070	11.160	11.160	10,688,664
2022-11-29	11.050	11.570	11.050	11.470	11.470	12,673,497
2022-11-28	11.210	11.470	10.980	11.080	11.080	9,508,103
2022-11-25	11.330	11.370	10.930	11.250	11.250	8,968,339
2022-11-24	11.330	11.520	11.230	11.370	11.370	10,436,226
2022-11-23	11.580	11.770	11.080	11.270	11.270	16,582,488
2022-11-22	12.260	12.480	11.550	11.670	11.670	24,064,892
2022-11-21	12.130	12.590	12.010	12.480	12.480	21,176,522
2022-11-18	12.080	12.490	11.860	12.350	12.350	22,695,991
2022-11-17	11.990	12.640	11.920	12.070	12.070	18,539,414
2022-11-16	12.060	12.880	11.920	12.200	12.200	21,651,409
2022-11-15	12.230	12.290	11.920	12.240	12.240	22,660,194
2022-11-14	11.820	12.900	11.630	12.520	12.520	33,701,177
2022-11-11	11.470	13.000	11.200	12.230	12.230	40,560,815
2022-11-10	10.880	11.900	10.800	11.280	11.280	25,536,413
2022-11-09	10.610	10.990	10.460	10.880	10.880	15,889,243
2022-11-08	10.480	10.660	10.310	10.550	10.550	8,814,794
2022-11-07	10.540	10.600	10.420	10.500	10.500	8,904,681

← NewerPage 16 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.