ChemPartner PharmaTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.220 | 7.270 | 6.650 | 6.680 | 6.680 | 34,009,989 |
| 2024-10-28 | 6.900 | 7.160 | 6.820 | 7.100 | 7.100 | 33,650,690 |
| 2024-10-25 | 6.720 | 7.090 | 6.700 | 6.990 | 6.990 | 34,145,500 |
| 2024-10-24 | 7.020 | 7.060 | 6.780 | 6.820 | 6.820 | 25,974,630 |
| 2024-10-23 | 6.840 | 7.170 | 6.700 | 7.020 | 7.020 | 43,787,187 |
| 2024-10-22 | 6.400 | 7.240 | 6.360 | 6.960 | 6.960 | 52,832,970 |
| 2024-10-21 | 6.260 | 6.450 | 6.200 | 6.420 | 6.420 | 31,496,750 |
| 2024-10-18 | 6.010 | 6.400 | 6.010 | 6.280 | 6.280 | 29,958,512 |
| 2024-10-17 | 6.210 | 6.400 | 6.110 | 6.140 | 6.140 | 23,527,980 |
| 2024-10-16 | 6.300 | 6.460 | 6.110 | 6.210 | 6.210 | 25,344,200 |
| 2024-10-15 | 6.180 | 6.770 | 6.090 | 6.340 | 6.340 | 39,008,300 |
| 2024-10-14 | 6.090 | 6.180 | 5.810 | 6.180 | 6.180 | 26,891,604 |
| 2024-10-11 | 6.360 | 6.450 | 5.900 | 6.070 | 6.070 | 39,432,917 |
| 2024-10-10 | 6.480 | 7.400 | 6.480 | 6.750 | 6.750 | 54,967,685 |
| 2024-10-09 | 7.280 | 7.280 | 6.220 | 6.220 | 6.220 | 51,458,034 |
| 2024-10-08 | 8.250 | 8.250 | 7.030 | 7.770 | 7.770 | 74,135,209 |
| 2024-09-30 | 6.190 | 7.050 | 6.050 | 6.940 | 6.940 | 80,949,789 |
| 2024-09-27 | 5.880 | 6.400 | 5.830 | 6.080 | 6.080 | 65,601,196 |
| 2024-09-26 | 5.600 | 5.960 | 5.500 | 5.900 | 5.900 | 71,272,168 |
| 2024-09-25 | 5.230 | 6.470 | 5.120 | 6.090 | 6.090 | 90,821,938 |
| 2024-09-24 | 5.250 | 5.800 | 5.170 | 5.390 | 5.390 | 75,397,658 |
| 2024-09-23 | 4.680 | 5.140 | 4.680 | 5.140 | 5.140 | 42,514,598 |
| 2024-09-20 | 4.490 | 4.530 | 4.270 | 4.280 | 4.280 | 27,569,806 |
| 2024-09-19 | 4.640 | 4.760 | 4.230 | 4.600 | 4.600 | 37,882,474 |
| 2024-09-18 | 4.910 | 5.130 | 4.620 | 4.790 | 4.790 | 31,741,750 |
| 2024-09-13 | 4.640 | 5.130 | 4.550 | 4.840 | 4.840 | 43,466,356 |
| 2024-09-12 | 4.560 | 4.820 | 4.520 | 4.640 | 4.640 | 28,006,610 |
| 2024-09-11 | 4.750 | 5.140 | 4.610 | 4.660 | 4.660 | 35,979,310 |
| 2024-09-10 | 4.700 | 4.830 | 4.470 | 4.610 | 4.610 | 29,104,312 |
| 2024-09-09 | 4.480 | 4.940 | 4.430 | 4.800 | 4.800 | 36,714,992 |
| 2024-09-06 | 4.540 | 4.600 | 4.390 | 4.400 | 4.400 | 13,129,474 |
| 2024-09-05 | 4.430 | 4.610 | 4.430 | 4.560 | 4.560 | 16,395,700 |
| 2024-09-04 | 4.490 | 4.560 | 4.410 | 4.410 | 4.410 | 12,782,100 |
| 2024-09-03 | 4.500 | 4.580 | 4.430 | 4.480 | 4.480 | 17,001,451 |
| 2024-09-02 | 4.590 | 4.730 | 4.510 | 4.530 | 4.530 | 20,031,229 |
| 2024-08-30 | 4.490 | 4.690 | 4.430 | 4.590 | 4.590 | 19,633,300 |
| 2024-08-29 | 4.590 | 4.610 | 4.500 | 4.550 | 4.550 | 13,290,491 |
| 2024-08-28 | 4.450 | 4.600 | 4.380 | 4.530 | 4.530 | 16,633,521 |
| 2024-08-27 | 4.450 | 4.690 | 4.450 | 4.520 | 4.520 | 22,012,092 |
| 2024-08-26 | 4.580 | 4.600 | 4.450 | 4.490 | 4.490 | 12,537,633 |
| 2024-08-23 | 4.530 | 4.540 | 4.400 | 4.470 | 4.470 | 11,638,100 |
| 2024-08-22 | 4.650 | 4.660 | 4.490 | 4.530 | 4.530 | 13,465,600 |
| 2024-08-21 | 4.660 | 4.680 | 4.540 | 4.610 | 4.610 | 10,403,728 |
| 2024-08-20 | 4.750 | 4.780 | 4.570 | 4.620 | 4.620 | 15,397,900 |
| 2024-08-19 | 4.960 | 4.980 | 4.700 | 4.750 | 4.750 | 24,233,188 |
| 2024-08-16 | 5.060 | 5.100 | 4.900 | 5.000 | 5.000 | 30,008,395 |
| 2024-08-15 | 5.180 | 5.270 | 4.980 | 5.100 | 5.100 | 29,162,779 |
| 2024-08-14 | 5.160 | 5.340 | 5.050 | 5.160 | 5.160 | 39,727,645 |
| 2024-08-13 | 5.650 | 5.790 | 5.130 | 5.280 | 5.280 | 47,087,661 |
| 2024-08-12 | 5.110 | 5.830 | 4.960 | 5.570 | 5.570 | 69,956,785 |
| 2024-08-09 | 5.460 | 5.570 | 5.040 | 5.050 | 5.050 | 59,590,062 |
| 2024-08-08 | 5.590 | 6.610 | 5.530 | 5.570 | 5.570 | 83,176,826 |
| 2024-08-07 | 6.180 | 6.320 | 5.790 | 5.810 | 5.810 | 79,943,554 |
| 2024-08-06 | 5.890 | 7.180 | 5.370 | 6.630 | 6.630 | 96,860,193 |
| 2024-08-05 | 5.190 | 6.020 | 5.140 | 6.020 | 6.020 | 77,458,680 |
| 2024-08-02 | 4.180 | 5.020 | 4.140 | 5.020 | 5.020 | 18,799,676 |
| 2024-08-01 | 4.160 | 4.330 | 4.140 | 4.180 | 4.180 | 8,659,205 |
| 2024-07-31 | 3.970 | 4.140 | 3.880 | 4.130 | 4.130 | 7,133,702 |
| 2024-07-30 | 3.880 | 3.960 | 3.860 | 3.940 | 3.940 | 3,868,617 |
| 2024-07-29 | 3.870 | 3.900 | 3.800 | 3.860 | 3.860 | 3,498,298 |
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.