ChemPartner PharmaTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.000 | 14.280 | 13.890 | 14.220 | 14.220 | 2,043,684 |
| 2021-11-08 | 14.090 | 14.270 | 13.910 | 14.010 | 14.010 | 3,245,000 |
| 2021-11-05 | 14.320 | 14.510 | 14.180 | 14.190 | 14.190 | 2,388,900 |
| 2021-11-04 | 14.350 | 14.530 | 14.210 | 14.320 | 14.320 | 2,254,050 |
| 2021-11-03 | 14.020 | 14.700 | 14.020 | 14.350 | 14.350 | 2,513,500 |
| 2021-11-02 | 15.030 | 15.050 | 14.190 | 14.320 | 14.320 | 5,209,314 |
| 2021-11-01 | 14.630 | 15.270 | 14.400 | 15.200 | 15.200 | 4,153,428 |
| 2021-10-29 | 14.360 | 14.640 | 14.180 | 14.600 | 14.600 | 3,273,228 |
| 2021-10-28 | 15.200 | 15.210 | 14.310 | 14.360 | 14.360 | 5,266,510 |
| 2021-10-27 | 15.360 | 15.580 | 15.100 | 15.240 | 15.240 | 2,941,341 |
| 2021-10-26 | 15.650 | 15.710 | 15.370 | 15.450 | 15.450 | 2,609,959 |
| 2021-10-25 | 15.230 | 15.770 | 15.150 | 15.740 | 15.740 | 3,057,469 |
| 2021-10-22 | 15.760 | 15.830 | 15.220 | 15.220 | 15.220 | 2,567,943 |
| 2021-10-21 | 15.880 | 16.000 | 15.530 | 15.720 | 15.720 | 2,744,966 |
| 2021-10-20 | 15.840 | 16.160 | 15.660 | 15.820 | 15.820 | 3,414,100 |
| 2021-10-19 | 16.000 | 16.190 | 15.780 | 15.840 | 15.840 | 3,583,950 |
| 2021-10-18 | 16.190 | 16.250 | 15.720 | 15.960 | 15.960 | 3,685,927 |
| 2021-10-15 | 16.680 | 16.680 | 15.920 | 16.190 | 16.190 | 4,821,930 |
| 2021-10-14 | 16.820 | 16.900 | 13.570 | 16.370 | 16.370 | 7,977,544 |
← NewerPage 21 of 21 · 1,219 trading days
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.