ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.400	10.600	10.250	10.600	10.600	3,713,006
2022-08-03	10.310	10.670	10.230	10.270	10.270	2,679,253
2022-08-02	10.860	10.940	10.180	10.430	10.430	5,048,045
2022-08-01	10.920	11.160	10.780	10.940	10.940	2,251,400
2022-07-29	11.170	11.180	10.820	10.930	10.930	3,658,592
2022-07-28	11.300	11.320	11.060	11.120	11.120	3,695,700
2022-07-27	11.350	11.430	11.210	11.240	11.240	2,915,867
2022-07-26	11.410	11.470	11.180	11.350	11.350	4,596,100
2022-07-25	11.430	11.650	11.200	11.360	11.360	4,483,031
2022-07-22	11.780	11.940	11.280	11.430	11.430	5,195,844
2022-07-21	11.700	11.950	11.640	11.720	11.720	3,444,937
2022-07-20	11.540	11.790	11.460	11.720	11.720	3,520,522
2022-07-19	11.440	11.710	11.380	11.480	11.480	2,484,607
2022-07-18	11.220	11.640	11.070	11.430	11.430	4,932,006
2022-07-15	11.500	11.500	11.180	11.220	11.220	3,184,547
2022-07-14	11.320	11.690	11.060	11.530	11.530	3,460,041
2022-07-13	11.240	11.300	11.080	11.270	11.270	2,425,500
2022-07-12	11.550	11.550	11.220	11.240	11.240	3,499,200
2022-07-11	11.600	11.850	11.500	11.520	11.520	4,318,949
2022-07-08	11.450	11.700	11.430	11.600	11.600	3,120,700
2022-07-07	11.770	11.880	11.400	11.440	11.440	4,238,518
2022-07-06	11.970	12.090	11.600	11.740	11.740	4,627,700
2022-07-05	11.900	12.090	11.710	11.970	11.970	6,013,826
2022-07-04	11.400	12.070	11.260	11.950	11.950	8,372,876
2022-07-01	11.280	11.420	11.210	11.360	11.360	2,307,988
2022-06-30	11.330	11.430	11.160	11.280	11.280	2,652,907
2022-06-29	11.490	11.600	11.210	11.210	11.210	3,453,870
2022-06-28	11.150	11.460	10.970	11.400	11.400	4,318,825
2022-06-27	11.060	11.310	10.920	11.150	11.150	3,503,492
2022-06-24	10.750	11.070	10.600	11.000	11.000	3,791,700
2022-06-23	10.620	10.740	10.450	10.730	10.730	2,608,402
2022-06-22	10.850	10.950	10.600	10.640	10.640	2,407,213
2022-06-21	10.940	11.030	10.790	10.850	10.850	1,964,600
2022-06-20	10.870	11.140	10.770	11.010	11.010	3,023,653
2022-06-17	10.660	10.880	10.520	10.830	10.830	2,925,419
2022-06-16	10.610	10.800	10.610	10.660	10.660	3,121,259
2022-06-15	10.840	10.960	10.600	10.630	10.630	4,267,355
2022-06-14	10.560	10.810	10.510	10.800	10.800	4,083,807
2022-06-13	11.010	11.060	10.540	10.730	10.730	10,644,466
2022-06-10	10.680	11.640	10.630	11.420	11.420	9,015,914
2022-06-09	10.750	10.850	10.550	10.680	10.680	2,831,615
2022-06-08	10.850	11.090	10.670	10.750	10.750	4,526,324
2022-06-07	10.820	10.850	10.700	10.800	10.800	1,693,729
2022-06-06	10.670	10.870	10.530	10.800	10.800	2,480,400
2022-06-02	10.530	10.670	10.380	10.610	10.610	2,372,252
2022-06-01	10.500	10.610	10.430	10.540	10.540	2,495,342
2022-05-31	10.120	10.750	10.090	10.580	10.580	4,887,585
2022-05-30	10.290	10.370	9.980	10.070	10.070	2,039,360
2022-05-27	10.300	10.460	10.190	10.290	10.290	1,961,500
2022-05-26	10.170	10.260	9.950	10.200	10.200	1,785,700
2022-05-25	9.940	10.160	9.910	10.160	10.160	1,666,240
2022-05-24	10.500	10.600	9.920	9.970	9.970	3,320,500
2022-05-23	10.330	10.670	10.240	10.600	10.600	2,215,200
2022-05-20	10.270	10.400	10.210	10.330	10.330	2,025,182
2022-05-19	9.880	10.450	9.820	10.300	10.300	3,300,892
2022-05-18	10.010	10.200	9.960	9.990	9.990	2,500,919
2022-05-17	10.140	10.160	9.850	10.050	10.050	2,340,736
2022-05-16	10.270	10.440	10.070	10.110	10.110	2,751,763
2022-05-13	10.330	10.510	10.130	10.290	10.290	2,460,200
2022-05-12	9.890	10.200	9.860	10.140	10.140	2,500,300

← NewerPage 18 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.