ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.370	10.600	10.350	10.520	10.520	10,630,366
2022-11-03	10.310	10.670	10.200	10.470	10.470	11,690,845
2022-11-02	10.100	10.730	10.100	10.430	10.430	16,513,654
2022-11-01	10.000	10.290	9.850	10.280	10.280	12,677,639
2022-10-31	9.950	10.170	9.660	9.960	9.960	10,119,616
2022-10-28	10.320	10.510	9.970	10.060	10.060	12,330,094
2022-10-27	10.600	10.600	9.980	10.310	10.310	19,232,200
2022-10-26	9.400	10.290	9.400	10.140	10.140	12,813,795
2022-10-25	9.720	9.820	9.250	9.370	9.370	7,220,300
2022-10-24	10.160	10.260	9.650	9.720	9.720	7,116,728
2022-10-21	10.040	10.230	9.940	10.090	10.090	6,075,702
2022-10-20	10.010	10.290	9.980	10.060	10.060	7,621,200
2022-10-19	10.200	10.340	10.000	10.070	10.070	7,901,647
2022-10-18	10.080	10.360	9.900	10.310	10.310	11,036,410
2022-10-17	9.890	10.090	9.760	10.020	10.020	11,971,570
2022-10-14	9.510	10.080	9.510	9.930	9.930	12,146,700
2022-10-13	9.150	9.620	9.100	9.490	9.490	8,025,400
2022-10-12	9.030	9.250	8.750	9.220	9.220	6,219,900
2022-10-11	9.130	9.230	8.920	9.070	9.070	3,742,100
2022-10-10	9.600	9.740	9.040	9.100	9.100	7,474,166
2022-09-30	9.500	9.750	9.490	9.560	9.560	4,684,511
2022-09-29	9.490	9.750	9.480	9.580	9.580	7,307,229
2022-09-28	9.840	9.870	9.370	9.440	9.440	8,870,790
2022-09-27	9.580	10.060	9.560	9.980	9.980	8,685,602
2022-09-26	9.640	9.780	9.570	9.630	9.630	3,672,866
2022-09-23	9.880	9.950	9.560	9.700	9.700	7,109,260
2022-09-22	10.330	10.370	9.940	9.970	9.970	8,716,800
2022-09-21	10.580	10.580	10.300	10.400	10.400	4,127,100
2022-09-20	10.590	10.760	10.470	10.520	10.520	4,336,399
2022-09-19	10.460	10.680	10.370	10.570	10.570	4,906,500
2022-09-16	11.030	11.060	10.500	10.510	10.510	8,188,021
2022-09-15	11.190	11.440	10.910	11.100	11.100	9,912,845
2022-09-14	10.960	11.240	10.760	11.130	11.130	9,160,478
2022-09-13	11.670	11.750	11.160	11.300	11.300	14,754,679
2022-09-09	11.000	12.360	10.980	11.830	11.830	23,521,710
2022-09-08	11.400	11.410	10.930	11.000	11.000	11,049,076
2022-09-07	11.640	11.690	11.330	11.420	11.420	11,620,483
2022-09-06	11.850	11.900	11.560	11.780	11.780	12,837,230
2022-09-05	11.880	12.070	11.690	11.910	11.910	16,199,411
2022-09-02	12.490	12.610	11.680	11.970	11.970	25,721,940
2022-09-01	13.000	13.190	12.330	12.460	12.460	31,797,323
2022-08-31	10.750	12.900	10.700	12.900	12.900	33,225,695
2022-08-30	11.400	11.490	10.480	10.750	10.750	16,564,081
2022-08-29	11.550	12.100	11.470	11.650	11.650	6,857,800
2022-08-26	11.430	11.870	11.430	11.550	11.550	3,664,220
2022-08-25	11.460	11.580	11.310	11.430	11.430	2,401,488
2022-08-24	11.680	11.770	11.310	11.380	11.380	3,263,261
2022-08-23	11.620	11.770	11.400	11.680	11.680	3,664,609
2022-08-22	11.110	11.730	11.000	11.560	11.560	4,641,549
2022-08-19	11.210	11.450	11.110	11.120	11.120	2,275,000
2022-08-18	11.320	11.350	11.130	11.250	11.250	2,689,010
2022-08-17	11.320	11.360	11.200	11.290	11.290	2,124,600
2022-08-16	11.300	11.350	11.000	11.260	11.260	1,947,000
2022-08-15	11.470	11.470	11.160	11.290	11.290	2,082,521
2022-08-12	11.300	11.460	11.150	11.300	11.300	2,082,300
2022-08-11	10.870	11.380	10.810	11.310	11.310	4,196,962
2022-08-10	10.860	10.940	10.710	10.790	10.790	1,600,121
2022-08-09	10.930	10.930	10.720	10.880	10.880	2,025,500
2022-08-08	10.870	11.070	10.750	10.900	10.900	3,454,100
2022-08-05	10.640	10.920	10.530	10.890	10.890	3,585,800

← NewerPage 17 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.