Shanxi C&Y Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.790 | 7.850 | 7.600 | 7.620 | 7.620 | 4,689,624 |
| 2024-07-26 | 7.680 | 7.850 | 7.670 | 7.760 | 7.760 | 3,737,636 |
| 2024-07-25 | 7.790 | 7.840 | 7.600 | 7.670 | 7.670 | 5,352,000 |
| 2024-07-24 | 8.100 | 8.100 | 7.700 | 7.810 | 7.810 | 10,711,398 |
| 2024-07-23 | 7.800 | 8.550 | 7.660 | 8.180 | 8.180 | 13,656,062 |
| 2024-07-22 | 7.650 | 7.850 | 7.580 | 7.810 | 7.810 | 4,875,300 |
| 2024-07-19 | 7.650 | 7.690 | 7.550 | 7.650 | 7.650 | 3,820,140 |
| 2024-07-18 | 7.580 | 7.710 | 7.460 | 7.700 | 7.700 | 4,736,168 |
| 2024-07-17 | 7.700 | 7.790 | 7.580 | 7.590 | 7.590 | 4,270,300 |
| 2024-07-16 | 7.800 | 7.820 | 7.620 | 7.690 | 7.690 | 3,833,055 |
| 2024-07-15 | 7.930 | 8.020 | 7.750 | 7.770 | 7.770 | 4,582,100 |
| 2024-07-12 | 7.900 | 8.140 | 7.890 | 7.980 | 7.980 | 5,839,800 |
| 2024-07-11 | 7.870 | 7.960 | 7.810 | 7.910 | 7.910 | 5,197,600 |
| 2024-07-10 | 7.750 | 7.950 | 7.650 | 7.740 | 7.740 | 5,160,000 |
| 2024-07-09 | 7.710 | 7.810 | 7.450 | 7.810 | 7.810 | 6,253,567 |
| 2024-07-08 | 7.980 | 7.990 | 7.700 | 7.750 | 7.750 | 4,300,164 |
| 2024-07-05 | 7.780 | 8.020 | 7.580 | 7.970 | 7.970 | 5,722,800 |
| 2024-07-04 | 8.120 | 8.160 | 7.750 | 7.810 | 7.810 | 7,193,124 |
| 2024-07-03 | 8.200 | 8.490 | 8.120 | 8.130 | 8.130 | 7,063,800 |
| 2024-07-02 | 8.240 | 8.330 | 8.170 | 8.210 | 8.210 | 6,563,716 |
| 2024-07-01 | 7.920 | 8.340 | 7.920 | 8.280 | 8.280 | 10,584,900 |
| 2024-06-28 | 7.750 | 7.990 | 7.720 | 7.860 | 7.860 | 6,160,856 |
| 2024-06-27 | 7.910 | 8.000 | 7.710 | 7.760 | 7.760 | 5,979,106 |
| 2024-06-26 | 7.840 | 7.980 | 7.610 | 7.950 | 7.950 | 7,250,196 |
| 2024-06-25 | 7.750 | 7.940 | 7.680 | 7.760 | 7.760 | 7,181,059 |
| 2024-06-24 | 8.170 | 8.180 | 7.750 | 7.770 | 7.770 | 10,953,900 |
| 2024-06-21 | 8.410 | 8.500 | 8.120 | 8.220 | 8.220 | 9,517,164 |
| 2024-06-20 | 8.500 | 8.930 | 8.450 | 8.530 | 8.530 | 14,987,653 |
| 2024-06-19 | 8.320 | 8.580 | 8.280 | 8.540 | 8.540 | 9,693,100 |
| 2024-06-18 | 8.280 | 8.390 | 8.210 | 8.320 | 8.320 | 5,708,420 |
| 2024-06-17 | 8.360 | 8.460 | 8.190 | 8.250 | 8.250 | 6,804,968 |
| 2024-06-14 | 8.400 | 8.460 | 8.280 | 8.430 | 8.430 | 5,698,040 |
| 2024-06-13 | 8.550 | 8.590 | 8.340 | 8.370 | 8.370 | 7,930,600 |
| 2024-06-12 | 8.300 | 8.590 | 8.260 | 8.550 | 8.550 | 8,490,100 |
| 2024-06-11 | 8.220 | 8.370 | 8.060 | 8.360 | 8.360 | 7,496,000 |
| 2024-06-07 | 8.190 | 8.330 | 8.100 | 8.270 | 8.270 | 10,180,967 |
| 2024-06-06 | 8.460 | 8.540 | 7.990 | 8.030 | 8.030 | 15,138,072 |
| 2024-06-05 | 8.640 | 8.670 | 8.440 | 8.460 | 8.460 | 10,289,200 |
| 2024-06-04 | 8.540 | 8.860 | 8.370 | 8.730 | 8.730 | 12,870,200 |
| 2024-06-03 | 9.120 | 9.140 | 8.600 | 8.690 | 8.690 | 19,141,872 |
| 2024-05-31 | 9.100 | 9.320 | 8.890 | 9.200 | 9.200 | 20,749,100 |
| 2024-05-30 | 9.560 | 9.650 | 9.000 | 9.120 | 9.120 | 31,663,138 |
| 2024-05-29 | 10.300 | 10.350 | 9.740 | 9.800 | 9.800 | 41,259,002 |
| 2024-05-28 | 11.520 | 11.600 | 10.380 | 10.650 | 10.650 | 64,077,639 |
| 2024-05-27 | 11.860 | 11.860 | 11.390 | 11.860 | 11.860 | 50,198,282 |
| 2024-05-24 | 9.160 | 10.200 | 9.160 | 9.880 | 9.880 | 28,347,836 |
| 2024-05-23 | 9.590 | 9.640 | 9.060 | 9.160 | 9.160 | 13,711,539 |
| 2024-05-22 | 9.230 | 9.920 | 9.230 | 9.780 | 9.780 | 18,035,556 |
| 2024-05-21 | 9.190 | 9.300 | 9.120 | 9.300 | 9.300 | 5,349,780 |
| 2024-05-20 | 9.190 | 9.440 | 9.100 | 9.190 | 9.190 | 7,132,280 |
| 2024-05-17 | 9.530 | 9.580 | 9.210 | 9.260 | 9.260 | 8,606,000 |
| 2024-05-16 | 9.290 | 9.670 | 9.170 | 9.550 | 9.550 | 11,403,720 |
| 2024-05-15 | 9.460 | 9.490 | 9.200 | 9.290 | 9.290 | 5,893,500 |
| 2024-05-14 | 9.080 | 9.510 | 9.080 | 9.470 | 9.470 | 11,255,827 |
| 2024-05-13 | 9.420 | 9.680 | 9.090 | 9.130 | 9.130 | 13,046,784 |
| 2024-05-10 | 9.470 | 9.680 | 9.140 | 9.560 | 9.560 | 19,974,700 |
| 2024-05-09 | 9.800 | 9.870 | 9.360 | 9.490 | 9.490 | 24,660,605 |
| 2024-05-08 | 9.700 | 10.360 | 9.490 | 10.120 | 10.120 | 28,120,241 |
| 2024-05-07 | 9.300 | 10.000 | 9.160 | 9.620 | 9.620 | 17,861,000 |
| 2024-05-06 | 9.240 | 9.550 | 9.070 | 9.300 | 9.300 | 10,707,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-11 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.