ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.180	12.010	11.090	11.370	11.370	72,305,864
2025-07-23	10.850	11.860	10.750	11.080	11.080	74,025,030
2025-07-22	11.470	11.520	10.960	11.040	11.040	56,494,200
2025-07-21	11.150	11.630	10.900	11.510	11.510	61,524,599
2025-07-18	11.220	11.260	10.810	11.180	11.180	42,979,900
2025-07-17	10.680	11.380	10.610	11.260	11.260	59,160,899
2025-07-16	10.490	10.740	10.320	10.630	10.630	29,049,000
2025-07-15	10.840	10.840	10.300	10.430	10.430	36,820,900
2025-07-14	10.710	10.950	10.520	10.900	10.900	34,404,300
2025-07-11	10.910	11.260	10.790	10.880	10.880	42,550,312
2025-07-10	10.970	11.280	10.560	10.910	10.910	43,437,075
2025-07-09	11.340	11.470	10.820	10.960	10.960	54,112,500
2025-07-08	10.750	12.290	10.700	11.200	11.200	77,294,800
2025-07-07	11.000	11.230	10.730	10.790	10.790	46,145,501
2025-07-04	11.300	11.660	11.070	11.170	11.170	61,314,845
2025-07-03	10.820	11.640	10.710	11.400	11.400	79,723,350
2025-07-02	11.110	11.380	10.750	10.880	10.880	64,911,499
2025-07-01	10.600	11.550	10.490	11.400	11.400	100,758,389
2025-06-30	10.150	10.650	10.070	10.600	10.600	41,224,520
2025-06-27	10.240	10.600	10.120	10.230	10.230	37,607,801
2025-06-26	10.260	10.290	9.950	10.220	10.220	35,794,800
2025-06-25	10.750	10.840	10.190	10.400	10.400	59,420,445
2025-06-24	11.250	11.290	10.660	10.720	10.720	53,394,145
2025-06-23	10.740	11.070	10.380	11.010	11.010	58,158,050
2025-06-20	10.840	11.100	10.570	10.720	10.720	57,316,931
2025-06-19	11.010	11.070	10.630	10.650	10.650	53,796,351
2025-06-18	11.280	11.880	10.870	11.010	11.010	80,586,823
2025-06-17	12.700	13.080	11.540	11.640	11.640	92,291,550
2025-06-16	12.200	12.800	11.580	12.460	12.460	76,121,754
2025-06-13	12.140	13.590	12.140	12.410	12.410	114,988,051
2025-06-12	11.800	13.400	11.800	12.890	12.890	132,055,385
2025-06-11	12.250	12.400	11.200	11.580	11.580	87,133,412
2025-06-10	12.580	13.200	11.610	11.880	11.880	155,174,388
2025-06-09	9.900	11.650	9.760	11.650	11.650	71,978,054
2025-06-06	9.890	10.380	9.610	9.710	9.710	83,438,481
2025-06-05	10.510	10.940	10.000	10.160	10.160	108,734,020
2025-06-04	10.900	11.500	10.250	10.480	10.480	124,341,780
2025-06-03	9.460	12.180	9.450	11.620	11.620	169,738,437
2025-05-30	9.000	10.270	9.000	10.270	10.270	165,796,211
2025-05-29	7.120	8.560	7.060	8.560	8.560	66,462,498
2025-05-28	7.480	7.500	7.120	7.130	7.130	43,381,163
2025-05-27	7.400	7.750	7.190	7.650	7.650	61,303,768
2025-05-26	7.730	7.790	7.280	7.550	7.550	65,741,568
2025-05-23	7.650	8.500	7.550	7.920	7.920	95,803,849
2025-05-22	6.830	7.580	6.720	7.330	7.330	67,348,342
2025-05-21	6.470	7.480	6.470	6.910	6.910	57,904,162
2025-05-20	6.320	6.600	6.320	6.520	6.520	15,370,283
2025-05-19	6.340	6.360	6.230	6.350	6.350	9,123,537
2025-05-16	6.300	6.360	6.150	6.350	6.350	12,094,936
2025-05-15	6.220	6.280	6.130	6.210	6.210	6,681,807
2025-05-14	6.230	6.260	6.150	6.220	6.220	7,936,507
2025-05-13	6.290	6.340	6.220	6.230	6.230	6,800,140
2025-05-12	6.240	6.280	6.150	6.230	6.230	8,702,126
2025-05-09	6.280	6.320	6.190	6.240	6.240	8,660,269
2025-05-08	6.170	6.320	6.160	6.290	6.290	10,159,164
2025-05-07	6.230	6.330	6.120	6.200	6.200	12,268,200
2025-05-06	5.930	6.180	5.920	6.150	6.150	13,005,311
2025-04-30	5.830	5.980	5.830	5.910	5.910	12,370,495
2025-04-29	5.670	5.930	5.670	5.840	5.840	11,361,268
2025-04-28	5.700	5.750	5.570	5.670	5.670	8,213,700

← NewerPage 6 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.