ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.480	11.640	11.190	11.590	11.590	8,367,447
2022-02-08	11.710	11.830	11.280	11.500	11.500	8,416,073
2022-02-07	11.300	11.730	10.720	11.460	11.460	9,593,706
2022-01-28	11.420	11.760	11.350	11.510	11.510	6,318,977
2022-01-27	11.910	12.080	11.310	11.360	11.360	10,479,311
2022-01-26	11.930	12.280	11.610	11.860	11.860	11,149,555
2022-01-25	13.290	13.670	12.060	12.100	12.100	19,402,557
2022-01-24	13.710	14.070	13.380	13.460	13.460	16,471,846
2022-01-21	14.990	15.660	14.160	14.190	14.190	26,402,118
2022-01-20	16.050	16.900	15.010	15.400	15.400	35,371,751
2022-01-19	14.840	16.490	14.800	15.840	15.840	32,801,425
2022-01-18	16.280	16.640	14.970	15.330	15.330	35,282,416
2022-01-17	17.500	17.680	15.500	17.140	17.140	53,419,805
2022-01-14	14.280	16.680	13.980	16.680	16.680	45,982,019
2022-01-13	13.690	14.070	13.560	13.900	13.900	8,406,395
2022-01-12	13.710	13.880	13.530	13.780	13.780	4,280,944
2022-01-11	13.850	13.960	13.580	13.710	13.710	5,496,903
2022-01-10	13.380	14.040	13.220	13.770	13.770	6,200,603
2022-01-07	13.880	14.000	13.330	13.370	13.370	6,725,200
2022-01-06	13.360	14.090	13.160	14.070	14.070	9,343,788
2022-01-05	13.780	13.820	13.210	13.360	13.360	5,647,688
2022-01-04	13.850	14.110	13.750	13.820	13.820	4,742,275
2021-12-31	13.740	14.070	13.740	13.810	13.810	5,312,301
2021-12-30	13.910	13.990	13.520	13.860	13.860	8,474,484
2021-12-29	13.760	14.730	13.540	14.130	14.130	14,124,951
2021-12-28	13.620	13.630	13.150	13.350	13.350	4,425,310
2021-12-27	13.370	13.610	13.300	13.600	13.600	4,119,301
2021-12-24	13.350	13.560	13.230	13.350	13.350	4,223,223
2021-12-23	13.240	13.340	13.140	13.340	13.340	3,675,223
2021-12-22	13.400	13.480	13.100	13.360	13.360	5,586,854
2021-12-21	12.890	13.030	12.850	13.010	13.010	2,000,163
2021-12-20	13.200	13.290	12.800	12.840	12.840	4,986,456
2021-12-17	13.500	13.620	13.180	13.180	13.180	4,189,110
2021-12-16	13.440	13.700	13.370	13.450	13.450	4,012,917
2021-12-15	13.950	13.990	13.340	13.370	13.370	6,191,182
2021-12-14	14.060	14.130	13.920	14.020	14.020	3,068,400
2021-12-13	14.000	14.130	13.950	14.070	14.070	2,108,740
2021-12-10	14.200	14.200	13.980	14.010	14.010	2,556,300
2021-12-09	14.100	14.260	14.000	14.120	14.120	3,454,900
2021-12-08	14.220	14.220	14.000	14.020	14.020	2,249,800
2021-12-07	14.090	14.150	13.910	14.110	14.110	2,596,406
2021-12-06	14.240	14.260	13.940	13.950	13.950	4,913,942
2021-12-03	14.360	14.460	14.160	14.270	14.270	3,559,094
2021-12-02	14.620	14.740	14.430	14.430	14.430	3,994,800
2021-12-01	14.800	14.830	14.420	14.700	14.700	3,185,939
2021-11-30	14.830	14.980	14.580	14.800	14.800	3,880,260
2021-11-29	14.990	15.340	14.720	14.930	14.930	4,047,300
2021-11-26	14.700	15.130	14.550	14.990	14.990	5,468,960
2021-11-25	14.200	14.870	14.200	14.790	14.790	7,331,010
2021-11-24	14.100	14.480	13.840	14.180	14.180	6,232,911
2021-11-23	14.080	14.090	13.740	13.980	13.980	4,042,960
2021-11-22	14.220	14.220	13.940	14.010	14.010	2,983,813
2021-11-19	14.100	14.220	14.000	14.220	14.220	1,662,400
2021-11-18	14.530	14.560	14.070	14.120	14.120	3,228,380
2021-11-17	14.690	14.940	14.480	14.550	14.550	3,466,363
2021-11-16	14.430	14.770	14.360	14.580	14.580	4,288,400
2021-11-15	14.130	14.570	14.130	14.430	14.430	3,315,062
2021-11-12	14.220	14.280	14.000	14.110	14.110	2,489,000
2021-11-11	14.100	14.300	14.010	14.220	14.220	2,189,677
2021-11-10	14.320	14.540	13.960	14.330	14.330	3,118,084

← NewerPage 20 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.