Shanxi C&Y Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.380	8.740	8.150	8.720	8.720	6,343,028
2024-01-24	8.500	8.620	7.980	8.320	8.320	7,661,500
2024-01-23	8.390	8.580	8.170	8.460	8.460	8,267,900
2024-01-22	8.880	9.160	8.310	8.450	8.450	6,198,940
2024-01-19	9.140	9.150	8.900	8.900	8.900	4,769,578
2024-01-18	8.980	9.250	8.780	9.150	9.150	7,245,358
2024-01-17	9.460	9.620	9.050	9.100	9.100	5,815,500
2024-01-16	9.310	9.500	9.190	9.460	9.460	5,429,400
2024-01-15	9.180	9.450	9.110	9.260	9.260	4,673,657
2024-01-12	9.520	9.570	9.160	9.170	9.170	3,628,620
2024-01-11	9.470	9.610	9.340	9.390	9.390	3,989,764
2024-01-10	9.520	9.590	9.340	9.360	9.360	2,791,040
2024-01-09	9.330	9.590	9.310	9.460	9.460	3,454,600
2024-01-08	9.570	9.620	9.270	9.300	9.300	3,849,700
2024-01-05	9.830	9.980	9.550	9.580	9.580	3,573,500
2024-01-04	9.950	9.960	9.760	9.830	9.830	2,354,300
2024-01-03	9.920	10.110	9.760	9.840	9.840	4,359,280
2024-01-02	9.600	10.020	9.600	9.910	9.910	5,072,361
2023-12-29	9.310	9.660	9.310	9.630	9.630	3,449,500
2023-12-28	9.530	9.590	9.310	9.330	9.330	6,358,478
2023-12-27	9.550	9.740	9.380	9.440	9.440	3,620,417
2023-12-26	9.610	9.680	9.450	9.470	9.470	4,753,800
2023-12-25	9.600	9.700	9.490	9.610	9.610	3,985,100
2023-12-22	9.840	9.940	9.620	9.640	9.640	3,757,420
2023-12-21	10.080	10.080	9.750	9.810	9.810	4,952,900
2023-12-20	9.800	10.030	9.750	9.840	9.840	4,089,300
2023-12-19	10.020	10.020	9.770	9.800	9.800	4,517,100
2023-12-18	9.860	10.250	9.860	10.040	10.040	6,040,700
2023-12-15	10.200	10.200	9.840	9.860	9.860	5,053,920
2023-12-14	10.240	10.330	10.050	10.220	10.220	6,719,657
2023-12-13	9.800	10.330	9.800	10.250	10.250	7,315,001
2023-12-12	9.940	10.140	9.800	9.850	9.850	6,312,000
2023-12-11	9.710	9.990	9.420	9.950	9.950	10,110,861
2023-12-08	10.140	10.270	9.620	9.630	9.630	15,004,800
2023-12-07	10.500	10.620	10.140	10.160	10.160	7,726,360
2023-12-06	10.520	10.620	10.400	10.450	10.450	5,248,800
2023-12-05	10.750	10.830	10.450	10.460	10.460	5,514,900
2023-12-04	10.760	11.000	10.640	10.770	10.770	7,294,400
2023-12-01	10.480	10.790	10.480	10.750	10.750	5,524,040
2023-11-30	10.590	10.600	10.380	10.560	10.560	4,618,341
2023-11-29	10.400	10.630	10.400	10.480	10.480	4,821,240
2023-11-28	10.440	10.630	10.350	10.500	10.500	6,256,540
2023-11-27	10.680	10.680	10.350	10.490	10.490	8,380,300
2023-11-24	10.810	10.820	10.500	10.740	10.740	10,840,748
2023-11-23	10.500	10.980	10.500	10.940	10.940	10,981,736
2023-11-22	10.630	10.780	10.430	10.540	10.540	9,191,200
2023-11-21	10.400	10.820	10.310	10.690	10.690	11,239,125
2023-11-20	10.550	10.640	10.200	10.330	10.330	7,841,165
2023-11-17	10.150	10.460	10.130	10.420	10.420	7,665,752
2023-11-16	10.190	10.260	9.970	10.150	10.150	8,529,900
2023-11-15	10.130	10.220	10.040	10.170	10.170	4,238,800
2023-11-14	10.230	10.250	10.060	10.120	10.120	4,892,904
2023-11-13	10.100	10.230	10.030	10.220	10.220	4,231,360
2023-11-10	10.070	10.250	9.980	10.100	10.100	5,194,700
2023-11-09	10.450	10.530	10.080	10.130	10.130	10,290,900
2023-11-08	10.200	10.560	10.150	10.400	10.400	9,185,680
2023-11-07	10.200	10.320	10.120	10.220	10.220	7,464,900
2023-11-06	10.180	10.370	10.100	10.200	10.200	8,569,480
2023-11-03	10.300	10.340	10.080	10.130	10.130	8,797,080
2023-11-02	10.660	10.750	10.190	10.240	10.240	12,136,060

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.