ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.040	10.350	9.980	10.030	10.030	2,811,640
2022-05-10	9.880	10.050	9.790	10.000	10.000	2,512,483
2022-05-09	9.860	10.000	9.780	9.910	9.910	2,876,300
2022-05-06	9.630	10.070	9.530	9.850	9.850	3,441,747
2022-05-05	9.430	10.120	9.330	9.900	9.900	4,949,221
2022-04-29	9.080	9.380	9.050	9.330	9.330	3,697,565
2022-04-28	9.150	9.390	9.040	9.080	9.080	3,183,248
2022-04-27	8.710	9.340	8.430	9.270	9.270	4,986,000
2022-04-26	9.360	9.530	8.630	8.860	8.860	8,597,706
2022-04-25	10.390	10.400	9.360	9.360	9.360	4,573,790
2022-04-22	10.720	10.720	10.310	10.520	10.520	1,877,140
2022-04-21	11.180	11.260	10.510	10.550	10.550	4,023,574
2022-04-20	11.320	11.400	11.180	11.250	11.250	1,385,000
2022-04-19	11.370	11.500	11.190	11.300	11.300	1,725,000
2022-04-18	11.300	11.480	11.100	11.420	11.420	1,681,100
2022-04-15	11.370	11.610	11.220	11.360	11.360	2,583,700
2022-04-14	11.500	11.630	11.390	11.430	11.430	2,568,165
2022-04-13	11.980	11.990	11.450	11.450	11.450	2,781,015
2022-04-12	11.930	11.930	11.520	11.920	11.920	2,783,275
2022-04-11	12.060	12.120	11.650	11.800	11.800	3,447,801
2022-04-08	12.600	12.620	12.000	12.010	12.010	5,656,700
2022-04-07	12.610	12.880	12.410	12.580	12.580	5,931,103
2022-04-06	13.000	13.430	12.760	12.870	12.870	7,900,603
2022-04-01	13.300	13.690	12.950	13.000	13.000	9,159,752
2022-03-31	13.450	14.390	13.410	13.550	13.550	18,592,773
2022-03-30	12.690	13.000	12.410	12.990	12.990	6,424,690
2022-03-29	12.380	12.700	12.180	12.670	12.670	5,930,674
2022-03-28	12.800	13.020	12.250	12.430	12.430	7,271,751
2022-03-25	13.020	13.520	12.880	12.890	12.890	12,897,409
2022-03-24	12.580	13.350	12.400	13.260	13.260	14,426,027
2022-03-23	12.370	12.830	12.090	12.700	12.700	7,468,047
2022-03-22	12.950	12.950	12.310	12.380	12.380	6,533,300
2022-03-21	12.690	13.060	12.690	12.950	12.950	7,362,926
2022-03-18	12.200	12.740	12.200	12.630	12.630	7,013,505
2022-03-17	11.990	12.700	11.810	12.340	12.340	9,564,886
2022-03-16	12.300	12.430	11.380	11.890	11.890	10,153,580
2022-03-15	12.450	12.900	12.110	12.140	12.140	11,669,408
2022-03-14	13.200	13.300	12.560	12.740	12.740	12,859,695
2022-03-11	12.360	13.160	12.300	13.020	13.020	13,869,677
2022-03-10	12.220	12.620	12.050	12.450	12.450	7,734,830
2022-03-09	12.040	12.280	11.300	11.720	11.720	5,173,350
2022-03-08	12.510	12.600	11.870	12.000	12.000	5,807,100
2022-03-07	12.570	12.870	12.430	12.570	12.570	5,111,829
2022-03-04	12.800	13.260	12.710	12.760	12.760	6,047,600
2022-03-03	12.860	13.100	12.700	12.920	12.920	4,790,700
2022-03-02	12.690	12.960	12.550	12.830	12.830	3,987,500
2022-03-01	12.760	12.940	12.610	12.770	12.770	5,057,817
2022-02-28	13.000	13.140	12.770	12.790	12.790	8,350,600
2022-02-25	13.000	13.670	12.670	13.180	13.180	14,431,820
2022-02-24	12.430	13.300	12.150	13.200	13.200	15,084,504
2022-02-23	12.010	12.480	12.010	12.450	12.450	7,180,285
2022-02-22	12.000	12.150	11.880	12.010	12.010	4,956,972
2022-02-21	12.050	12.370	12.020	12.180	12.180	6,377,372
2022-02-18	11.990	12.110	11.760	11.940	11.940	4,695,901
2022-02-17	11.970	12.190	11.860	12.000	12.000	6,841,955
2022-02-16	12.050	12.200	11.880	11.970	11.970	9,287,142
2022-02-15	11.690	12.460	11.210	12.170	12.170	15,892,321
2022-02-14	10.900	11.700	10.900	11.580	11.580	12,670,895
2022-02-11	11.210	11.300	10.760	10.890	10.890	10,515,619
2022-02-10	11.570	11.650	11.210	11.260	11.260	7,028,470

← NewerPage 19 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.