ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.360	11.450	11.260	11.300	11.300	7,537,889
2025-10-23	11.420	11.570	11.110	11.300	11.300	10,749,100
2025-10-22	11.450	11.970	11.430	11.520	11.520	12,497,895
2025-10-21	11.250	11.440	11.220	11.430	11.430	9,561,536
2025-10-20	11.350	11.520	11.150	11.250	11.250	10,153,458
2025-10-17	11.580	11.800	11.230	11.230	11.230	14,067,159
2025-10-16	11.590	11.940	11.510	11.630	11.630	17,204,986
2025-10-15	11.110	11.880	10.980	11.710	11.710	26,723,519
2025-10-14	11.400	11.490	10.980	11.050	11.050	12,285,696
2025-10-13	10.710	11.380	10.710	11.300	11.300	11,738,907
2025-10-10	11.620	11.720	11.470	11.510	11.510	10,692,470
2025-10-09	11.420	11.790	11.330	11.720	11.720	15,119,587
2025-09-30	11.500	11.560	11.410	11.410	11.410	10,368,973
2025-09-29	11.410	11.590	11.130	11.500	11.500	13,317,071
2025-09-26	12.000	12.000	11.380	11.410	11.410	22,229,684
2025-09-25	12.000	12.300	11.830	12.040	12.040	19,090,602
2025-09-24	11.830	12.020	11.810	11.990	11.990	14,864,725
2025-09-23	12.600	12.600	11.660	11.950	11.950	28,012,172
2025-09-22	12.700	12.930	12.420	12.600	12.600	18,241,025
2025-09-19	12.820	13.260	12.560	12.690	12.690	24,462,613
2025-09-18	13.430	13.640	12.830	13.000	13.000	38,235,808
2025-09-17	13.890	13.960	13.340	13.440	13.440	40,545,420
2025-09-16	13.900	14.030	13.650	13.940	13.940	39,530,083
2025-09-15	13.410	14.330	13.330	13.970	13.970	73,055,891
2025-09-12	12.950	13.680	12.760	13.400	13.400	50,619,339
2025-09-11	12.620	13.000	11.980	12.950	12.950	43,242,569
2025-09-10	12.990	13.680	12.980	13.200	13.200	30,218,715
2025-09-09	13.670	14.250	13.100	13.140	13.140	52,051,572
2025-09-08	13.220	13.860	13.180	13.750	13.750	64,173,028
2025-09-05	13.130	13.490	12.300	13.180	13.180	48,139,119
2025-09-04	12.750	13.820	12.660	13.170	13.170	62,292,962
2025-09-03	12.940	13.250	12.560	12.620	12.620	23,578,830
2025-09-02	13.200	13.360	12.620	12.940	12.940	33,193,434
2025-09-01	12.610	13.200	12.400	13.150	13.150	38,078,285
2025-08-29	12.450	12.900	12.430	12.730	12.730	30,115,782
2025-08-28	12.200	12.460	11.670	12.360	12.360	34,328,776
2025-08-27	12.890	13.100	12.330	12.390	12.390	30,426,659
2025-08-26	13.220	13.340	12.900	12.930	12.930	35,450,644
2025-08-25	13.030	13.520	12.960	13.420	13.420	42,882,455
2025-08-22	12.980	13.060	12.730	13.050	13.050	30,422,358
2025-08-21	13.320	13.390	12.950	13.090	13.090	30,226,905
2025-08-20	13.420	13.690	13.050	13.330	13.330	47,044,114
2025-08-19	13.300	14.250	13.250	13.720	13.720	75,582,170
2025-08-18	13.200	13.510	13.160	13.430	13.430	54,151,119
2025-08-15	12.900	13.380	12.710	13.290	13.290	50,936,708
2025-08-14	13.330	13.420	12.880	12.900	12.900	56,355,609
2025-08-13	12.630	13.660	12.400	13.310	13.310	76,708,450
2025-08-12	12.940	13.020	12.510	12.630	12.630	36,149,951
2025-08-11	12.550	13.000	12.450	12.940	12.940	49,793,142
2025-08-08	12.510	12.630	12.300	12.420	12.420	33,332,232
2025-08-07	12.650	12.850	12.400	12.500	12.500	40,086,528
2025-08-06	13.000	13.330	12.650	12.710	12.710	52,668,536
2025-08-05	13.200	13.400	12.900	12.990	12.990	50,705,621
2025-08-04	13.020	13.400	12.380	13.190	13.190	71,917,123
2025-08-01	14.000	14.660	13.260	13.300	13.300	97,127,677
2025-07-31	13.780	14.910	13.220	14.240	14.240	134,380,854
2025-07-30	14.010	15.280	13.680	13.750	13.750	163,189,792
2025-07-29	11.420	13.610	11.110	13.610	13.610	124,043,483
2025-07-28	11.410	11.720	11.260	11.340	11.340	49,484,600
2025-07-25	11.340	11.800	11.160	11.500	11.500	78,744,333

← NewerPage 5 of 21 · 1,218 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.