Shanxi C&Y Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.800 | 9.230 | 8.780 | 9.000 | 9.000 | 10,228,864 |
| 2024-04-29 | 8.740 | 9.100 | 8.630 | 8.850 | 8.850 | 10,478,820 |
| 2024-04-26 | 8.500 | 8.980 | 8.300 | 8.730 | 8.730 | 13,538,620 |
| 2024-04-25 | 8.000 | 8.600 | 7.930 | 8.510 | 8.510 | 14,258,624 |
| 2024-04-24 | 8.120 | 8.190 | 7.900 | 8.040 | 8.040 | 9,624,540 |
| 2024-04-23 | 7.850 | 8.190 | 7.830 | 8.180 | 8.180 | 7,783,200 |
| 2024-04-22 | 8.080 | 8.080 | 7.690 | 7.870 | 7.870 | 8,847,717 |
| 2024-04-19 | 8.260 | 8.410 | 7.980 | 8.100 | 8.100 | 9,662,049 |
| 2024-04-18 | 8.590 | 8.650 | 8.050 | 8.330 | 8.330 | 13,312,364 |
| 2024-04-17 | 8.070 | 8.870 | 8.070 | 8.610 | 8.610 | 16,943,704 |
| 2024-04-16 | 9.500 | 9.520 | 7.920 | 7.960 | 7.960 | 20,984,360 |
| 2024-04-15 | 10.080 | 10.750 | 9.160 | 9.320 | 9.320 | 21,016,796 |
| 2024-04-12 | 10.000 | 10.700 | 10.000 | 10.440 | 10.440 | 18,277,135 |
| 2024-04-11 | 9.900 | 10.470 | 9.790 | 10.030 | 10.030 | 10,439,844 |
| 2024-04-10 | 10.160 | 10.350 | 9.650 | 9.990 | 9.990 | 12,422,251 |
| 2024-04-09 | 9.950 | 10.360 | 9.860 | 10.310 | 10.310 | 16,961,336 |
| 2024-04-08 | 11.200 | 11.230 | 9.900 | 9.950 | 9.950 | 28,454,461 |
| 2024-04-03 | 10.900 | 11.480 | 10.760 | 10.960 | 10.960 | 22,281,452 |
| 2024-04-02 | 10.860 | 11.600 | 10.450 | 11.060 | 11.060 | 40,426,244 |
| 2024-04-01 | 9.050 | 10.860 | 9.050 | 10.860 | 10.860 | 43,137,213 |
| 2024-03-29 | 9.120 | 9.120 | 8.820 | 9.050 | 9.050 | 5,103,400 |
| 2024-03-28 | 8.890 | 9.150 | 8.650 | 9.030 | 9.030 | 11,352,300 |
| 2024-03-27 | 8.910 | 9.230 | 8.760 | 9.030 | 9.030 | 13,591,060 |
| 2024-03-26 | 8.660 | 9.190 | 8.660 | 8.860 | 8.860 | 12,596,800 |
| 2024-03-25 | 8.840 | 8.990 | 8.670 | 8.690 | 8.690 | 10,250,137 |
| 2024-03-22 | 9.160 | 9.190 | 8.760 | 8.850 | 8.850 | 15,049,340 |
| 2024-03-21 | 9.600 | 9.720 | 8.930 | 9.180 | 9.180 | 26,178,987 |
| 2024-03-20 | 9.520 | 10.060 | 9.480 | 9.700 | 9.700 | 26,663,316 |
| 2024-03-19 | 10.900 | 11.110 | 9.520 | 9.810 | 9.810 | 35,199,705 |
| 2024-03-18 | 10.250 | 11.130 | 10.070 | 11.000 | 11.000 | 20,287,307 |
| 2024-03-15 | 9.550 | 10.330 | 9.430 | 10.080 | 10.080 | 15,894,906 |
| 2024-03-14 | 9.370 | 9.770 | 9.200 | 9.590 | 9.590 | 11,280,597 |
| 2024-03-13 | 9.120 | 9.610 | 9.010 | 9.430 | 9.430 | 11,821,184 |
| 2024-03-12 | 8.000 | 9.290 | 8.000 | 9.100 | 9.100 | 14,204,186 |
| 2024-03-11 | 7.770 | 8.030 | 7.770 | 8.020 | 8.020 | 5,393,124 |
| 2024-03-08 | 7.620 | 7.790 | 7.540 | 7.770 | 7.770 | 3,108,140 |
| 2024-03-07 | 7.970 | 7.970 | 7.620 | 7.690 | 7.690 | 3,467,900 |
| 2024-03-06 | 7.620 | 7.920 | 7.620 | 7.850 | 7.850 | 4,679,040 |
| 2024-03-05 | 7.970 | 8.030 | 7.590 | 7.680 | 7.680 | 5,800,700 |
| 2024-03-04 | 7.520 | 7.910 | 7.430 | 7.910 | 7.910 | 8,190,300 |
| 2024-03-01 | 7.360 | 7.490 | 7.260 | 7.480 | 7.480 | 5,333,200 |
| 2024-02-29 | 7.160 | 7.420 | 7.010 | 7.360 | 7.360 | 8,851,000 |
| 2024-02-28 | 7.940 | 8.580 | 7.230 | 7.230 | 7.230 | 10,846,760 |
| 2024-02-27 | 7.630 | 7.890 | 7.540 | 7.840 | 7.840 | 4,612,424 |
| 2024-02-26 | 7.490 | 7.930 | 7.430 | 7.710 | 7.710 | 8,877,200 |
| 2024-02-23 | 7.280 | 7.390 | 7.170 | 7.390 | 7.390 | 5,548,501 |
| 2024-02-22 | 7.130 | 7.360 | 7.080 | 7.240 | 7.240 | 6,114,145 |
| 2024-02-21 | 7.180 | 7.700 | 6.960 | 7.090 | 7.090 | 8,888,036 |
| 2024-02-20 | 6.550 | 7.180 | 6.460 | 7.170 | 7.170 | 9,262,524 |
| 2024-02-19 | 6.030 | 6.760 | 6.030 | 6.580 | 6.580 | 12,005,994 |
| 2024-02-08 | 5.290 | 6.060 | 4.980 | 6.010 | 6.010 | 16,160,761 |
| 2024-02-07 | 6.150 | 6.150 | 5.130 | 5.210 | 5.210 | 15,216,581 |
| 2024-02-06 | 5.810 | 6.360 | 5.110 | 6.080 | 6.080 | 14,016,509 |
| 2024-02-05 | 6.930 | 7.010 | 5.800 | 6.110 | 6.110 | 16,951,600 |
| 2024-02-02 | 7.600 | 7.920 | 6.830 | 7.070 | 7.070 | 9,143,169 |
| 2024-02-01 | 7.600 | 7.760 | 7.290 | 7.630 | 7.630 | 9,150,747 |
| 2024-01-31 | 8.230 | 8.230 | 7.530 | 7.560 | 7.560 | 11,777,200 |
| 2024-01-30 | 8.900 | 8.970 | 8.140 | 8.170 | 8.170 | 9,589,100 |
| 2024-01-29 | 8.790 | 8.890 | 8.300 | 8.330 | 8.330 | 4,014,944 |
| 2024-01-26 | 8.720 | 8.880 | 8.630 | 8.690 | 8.690 | 4,036,800 |
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.