ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	5.880	5.950	5.750	5.750	5.750	8,845,138
2025-04-24	6.000	6.020	5.780	5.830	5.830	11,180,200
2025-04-23	5.860	5.930	5.820	5.840	5.840	8,551,433
2025-04-22	5.800	5.850	5.720	5.810	5.810	8,436,131
2025-04-21	5.630	5.810	5.540	5.800	5.800	9,819,198
2025-04-18	5.650	5.920	5.570	5.620	5.620	10,718,000
2025-04-17	5.600	5.730	5.600	5.650	5.650	6,372,500
2025-04-16	5.820	5.850	5.510	5.640	5.640	10,291,318
2025-04-15	5.890	5.950	5.770	5.820	5.820	7,568,900
2025-04-14	5.840	6.010	5.840	5.880	5.880	12,523,299
2025-04-11	5.730	5.930	5.690	5.770	5.770	13,875,450
2025-04-10	5.690	5.930	5.610	5.820	5.820	17,702,300
2025-04-09	5.390	5.620	4.860	5.560	5.560	22,483,700
2025-04-08	5.480	5.830	5.380	5.480	5.480	19,300,200
2025-04-07	6.320	6.450	5.400	5.400	5.400	30,763,101
2025-04-03	6.730	6.990	6.670	6.750	6.750	26,979,480
2025-04-02	6.810	6.900	6.630	6.680	6.680	33,458,440
2025-04-01	6.120	7.190	6.120	6.900	6.900	50,439,222
2025-03-31	6.220	6.280	6.060	6.100	6.100	10,831,860
2025-03-28	6.330	6.550	6.290	6.320	6.320	12,029,600
2025-03-27	6.220	6.350	6.100	6.330	6.330	7,794,800
2025-03-26	6.270	6.270	6.150	6.250	6.250	4,579,198
2025-03-25	6.180	6.220	6.100	6.180	6.180	6,037,500
2025-03-24	6.390	6.410	6.080	6.190	6.190	8,945,624
2025-03-21	6.540	6.580	6.360	6.370	6.370	8,269,958
2025-03-20	6.610	6.610	6.500	6.540	6.540	6,388,800
2025-03-19	6.640	6.820	6.590	6.620	6.620	9,732,500
2025-03-18	6.590	6.750	6.560	6.660	6.660	9,591,500
2025-03-17	6.600	6.670	6.540	6.560	6.560	6,541,360
2025-03-14	6.460	6.620	6.350	6.610	6.610	9,038,384
2025-03-13	6.580	6.590	6.380	6.440	6.440	8,383,703
2025-03-12	6.650	6.690	6.570	6.570	6.570	8,426,101
2025-03-11	6.620	6.660	6.540	6.630	6.630	9,747,100
2025-03-10	6.750	7.000	6.660	6.720	6.720	15,416,500
2025-03-07	6.730	6.760	6.560	6.580	6.580	8,981,980
2025-03-06	6.590	6.740	6.550	6.740	6.740	10,026,700
2025-03-05	6.740	6.740	6.510	6.590	6.590	8,135,800
2025-03-04	6.640	6.750	6.590	6.710	6.710	7,332,900
2025-03-03	6.500	6.790	6.490	6.680	6.680	12,986,560
2025-02-28	6.800	6.860	6.500	6.510	6.510	11,452,976
2025-02-27	6.850	6.890	6.720	6.830	6.830	10,518,960
2025-02-26	6.790	6.870	6.750	6.860	6.860	9,533,802
2025-02-25	6.850	6.900	6.710	6.800	6.800	9,811,140
2025-02-24	6.900	6.950	6.790	6.860	6.860	15,049,834
2025-02-21	7.050	7.100	6.800	6.940	6.940	22,670,400
2025-02-20	6.730	7.060	6.690	7.060	7.060	19,583,452
2025-02-19	6.620	6.810	6.570	6.750	6.750	15,104,400
2025-02-18	7.070	7.100	6.650	6.670	6.670	22,357,615
2025-02-17	7.240	7.320	6.980	7.070	7.070	36,283,400
2025-02-14	6.620	7.100	6.620	6.950	6.950	31,048,580
2025-02-13	6.730	6.730	6.540	6.630	6.630	11,712,800
2025-02-12	6.700	6.790	6.640	6.750	6.750	11,806,801
2025-02-11	6.890	6.900	6.650	6.730	6.730	17,532,601
2025-02-10	6.530	6.850	6.500	6.850	6.850	21,451,650
2025-02-07	6.250	6.590	6.250	6.500	6.500	17,966,698
2025-02-06	6.110	6.250	6.030	6.250	6.250	9,914,760
2025-02-05	6.060	6.190	6.050	6.130	6.130	8,080,716
2025-01-27	6.100	6.190	5.980	5.980	5.980	7,867,216
2025-01-24	5.980	6.070	5.930	6.040	6.040	7,845,060
2025-01-23	6.070	6.180	5.970	5.970	5.970	7,626,200

← NewerPage 7 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.