ChemPartner PharmaTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.120 | 6.120 | 5.960 | 5.990 | 5.990 | 6,161,600 |
| 2025-01-21 | 6.290 | 6.380 | 6.100 | 6.120 | 6.120 | 7,120,500 |
| 2025-01-20 | 6.230 | 6.290 | 6.080 | 6.250 | 6.250 | 7,848,880 |
| 2025-01-17 | 6.160 | 6.190 | 6.060 | 6.140 | 6.140 | 5,837,100 |
| 2025-01-16 | 6.190 | 6.210 | 6.080 | 6.170 | 6.170 | 7,559,920 |
| 2025-01-15 | 6.200 | 6.200 | 6.040 | 6.140 | 6.140 | 7,057,800 |
| 2025-01-14 | 5.930 | 6.180 | 5.920 | 6.170 | 6.170 | 9,869,510 |
| 2025-01-13 | 5.720 | 5.910 | 5.570 | 5.880 | 5.880 | 8,707,700 |
| 2025-01-10 | 6.110 | 6.160 | 5.800 | 5.820 | 5.820 | 10,909,900 |
| 2025-01-09 | 6.080 | 6.240 | 5.960 | 6.120 | 6.120 | 9,085,434 |
| 2025-01-08 | 6.130 | 6.270 | 5.980 | 6.100 | 6.100 | 11,077,300 |
| 2025-01-07 | 6.110 | 6.150 | 5.970 | 6.150 | 6.150 | 12,334,160 |
| 2025-01-06 | 6.000 | 6.230 | 5.880 | 6.120 | 6.120 | 15,773,910 |
| 2025-01-03 | 6.430 | 6.500 | 5.980 | 5.980 | 5.980 | 16,147,611 |
| 2025-01-02 | 6.430 | 6.640 | 6.360 | 6.440 | 6.440 | 12,229,900 |
| 2024-12-31 | 6.640 | 6.710 | 6.400 | 6.420 | 6.420 | 11,403,289 |
| 2024-12-30 | 6.750 | 6.750 | 6.470 | 6.580 | 6.580 | 10,132,000 |
| 2024-12-27 | 6.710 | 6.860 | 6.620 | 6.700 | 6.700 | 12,144,701 |
| 2024-12-26 | 6.620 | 6.790 | 6.550 | 6.710 | 6.710 | 17,354,574 |
| 2024-12-25 | 7.160 | 7.350 | 6.720 | 6.820 | 6.820 | 24,018,916 |
| 2024-12-24 | 7.100 | 7.160 | 6.700 | 6.910 | 6.910 | 19,991,193 |
| 2024-12-23 | 7.500 | 7.550 | 7.040 | 7.070 | 7.070 | 20,190,022 |
| 2024-12-20 | 7.350 | 7.750 | 7.350 | 7.580 | 7.580 | 27,022,660 |
| 2024-12-19 | 7.280 | 7.360 | 7.150 | 7.290 | 7.290 | 18,457,042 |
| 2024-12-18 | 7.390 | 7.480 | 7.190 | 7.400 | 7.400 | 18,366,170 |
| 2024-12-17 | 7.960 | 8.020 | 7.310 | 7.400 | 7.400 | 32,741,300 |
| 2024-12-16 | 8.200 | 8.480 | 7.920 | 8.010 | 8.010 | 60,946,503 |
| 2024-12-13 | 7.750 | 7.840 | 7.650 | 7.670 | 7.670 | 32,600,340 |
| 2024-12-12 | 8.010 | 8.190 | 7.820 | 7.890 | 7.890 | 46,047,783 |
| 2024-12-11 | 8.260 | 8.480 | 7.890 | 8.000 | 8.000 | 64,110,309 |
| 2024-12-10 | 8.720 | 9.860 | 8.260 | 8.370 | 8.370 | 109,924,993 |
| 2024-12-09 | 8.040 | 8.500 | 7.980 | 8.500 | 8.500 | 33,405,700 |
| 2024-12-06 | 6.860 | 7.150 | 6.840 | 7.080 | 7.080 | 16,687,800 |
| 2024-12-05 | 6.770 | 6.880 | 6.750 | 6.860 | 6.860 | 6,163,002 |
| 2024-12-04 | 6.960 | 6.960 | 6.770 | 6.820 | 6.820 | 8,825,300 |
| 2024-12-03 | 7.060 | 7.080 | 6.870 | 6.990 | 6.990 | 10,548,400 |
| 2024-12-02 | 6.790 | 7.070 | 6.770 | 7.060 | 7.060 | 14,082,900 |
| 2024-11-29 | 6.710 | 6.840 | 6.590 | 6.770 | 6.770 | 10,219,400 |
| 2024-11-28 | 6.620 | 6.810 | 6.620 | 6.750 | 6.750 | 8,052,300 |
| 2024-11-27 | 6.600 | 6.680 | 6.410 | 6.660 | 6.660 | 8,751,136 |
| 2024-11-26 | 6.740 | 6.890 | 6.620 | 6.630 | 6.630 | 8,920,424 |
| 2024-11-25 | 6.650 | 6.850 | 6.480 | 6.740 | 6.740 | 10,101,200 |
| 2024-11-22 | 6.800 | 6.920 | 6.510 | 6.620 | 6.620 | 14,267,200 |
| 2024-11-21 | 6.860 | 6.940 | 6.740 | 6.830 | 6.830 | 11,305,202 |
| 2024-11-20 | 6.580 | 6.910 | 6.520 | 6.860 | 6.860 | 16,185,200 |
| 2024-11-19 | 6.460 | 6.580 | 6.330 | 6.550 | 6.550 | 11,387,087 |
| 2024-11-18 | 6.620 | 6.790 | 6.300 | 6.400 | 6.400 | 15,266,740 |
| 2024-11-15 | 6.860 | 6.930 | 6.610 | 6.610 | 6.610 | 14,110,732 |
| 2024-11-14 | 7.160 | 7.190 | 6.780 | 6.840 | 6.840 | 19,338,460 |
| 2024-11-13 | 7.350 | 7.570 | 6.990 | 7.150 | 7.150 | 25,228,200 |
| 2024-11-12 | 7.290 | 7.780 | 7.230 | 7.430 | 7.430 | 43,871,000 |
| 2024-11-11 | 7.120 | 7.220 | 6.950 | 7.220 | 7.220 | 23,107,500 |
| 2024-11-08 | 7.320 | 7.460 | 7.040 | 7.120 | 7.120 | 25,218,100 |
| 2024-11-07 | 6.770 | 7.360 | 6.650 | 7.280 | 7.280 | 39,434,751 |
| 2024-11-06 | 6.660 | 6.850 | 6.640 | 6.770 | 6.770 | 17,496,900 |
| 2024-11-05 | 6.450 | 6.680 | 6.370 | 6.670 | 6.670 | 14,846,250 |
| 2024-11-04 | 6.350 | 6.500 | 6.280 | 6.460 | 6.460 | 11,575,400 |
| 2024-11-01 | 6.630 | 6.720 | 6.250 | 6.350 | 6.350 | 21,940,193 |
| 2024-10-31 | 6.720 | 6.800 | 6.620 | 6.680 | 6.680 | 19,123,301 |
| 2024-10-30 | 6.560 | 6.790 | 6.540 | 6.750 | 6.750 | 20,735,240 |
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.