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
2023-11-01	10.470	10.770	10.420	10.630	10.630	15,582,274
2023-10-31	10.300	11.010	10.300	10.590	10.590	23,687,066
2023-10-30	9.650	10.920	9.650	10.400	10.400	29,426,438
2023-10-27	9.150	9.670	9.030	9.660	9.660	12,059,240
2023-10-26	9.290	9.430	9.040	9.150	9.150	5,861,700
2023-10-25	8.980	9.430	8.970	9.360	9.360	9,090,220
2023-10-24	8.580	8.980	8.540	8.960	8.960	7,427,785
2023-10-23	8.750	8.750	8.410	8.530	8.530	5,850,060
2023-10-20	8.910	8.990	8.720	8.760	8.760	6,257,397
2023-10-19	9.020	9.100	8.810	8.980	8.980	6,993,140
2023-10-18	9.330	9.350	9.050	9.050	9.050	9,472,340
2023-10-17	9.500	9.700	9.300	9.360	9.360	14,989,114
2023-10-16	9.520	9.880	9.460	9.640	9.640	20,792,074
2023-10-13	8.980	9.960	8.880	9.460	9.460	23,954,401
2023-10-12	8.700	9.080	8.640	9.070	9.070	16,232,585
2023-10-11	8.650	8.740	8.580	8.630	8.630	5,557,740
2023-10-10	8.760	8.830	8.530	8.550	8.550	6,979,100
2023-10-09	8.600	8.750	8.480	8.730	8.730	7,808,640
2023-09-28	8.540	8.780	8.490	8.600	8.600	7,112,795
2023-09-27	8.490	8.580	8.410	8.550	8.550	5,617,460
2023-09-26	8.400	8.650	8.360	8.450	8.450	6,685,460
2023-09-25	8.310	8.530	8.240	8.460	8.460	7,661,600
2023-09-22	8.200	8.300	8.110	8.220	8.220	5,430,500
2023-09-21	8.250	8.390	8.200	8.200	8.200	5,501,113
2023-09-20	8.310	8.480	8.280	8.320	8.320	6,408,847
2023-09-19	8.310	8.580	8.290	8.340	8.340	8,231,500
2023-09-18	8.390	8.570	8.250	8.380	8.380	10,847,486
2023-09-15	8.240	8.400	8.170	8.310	8.310	11,981,400
2023-09-14	8.180	8.690	8.180	8.290	8.290	16,107,794
2023-09-13	8.500	8.530	8.150	8.250	8.250	22,801,630
2023-09-12	8.020	8.950	8.020	8.850	8.850	28,656,165
2023-09-11	7.750	8.090	7.710	8.090	8.090	12,539,576
2023-09-08	7.750	7.880	7.570	7.740	7.740	5,579,200
2023-09-07	7.960	8.190	7.770	7.770	7.770	9,503,200
2023-09-06	8.020	8.080	7.800	7.930	7.930	9,345,700
2023-09-05	7.770	8.260	7.770	8.060	8.060	16,037,018
2023-09-04	7.850	7.880	7.720	7.780	7.780	4,896,616
2023-09-01	7.960	7.990	7.780	7.820	7.820	3,313,700
2023-08-31	7.950	7.950	7.750	7.840	7.840	3,747,203
2023-08-30	7.990	8.080	7.890	7.930	7.930	5,111,886
2023-08-29	7.590	8.010	7.590	7.960	7.960	8,285,049
2023-08-28	7.760	7.950	7.570	7.640	7.640	8,252,721
2023-08-25	7.600	7.690	7.330	7.490	7.490	4,921,380
2023-08-24	7.640	7.800	7.420	7.610	7.610	4,770,035
2023-08-23	7.590	7.660	7.450	7.610	7.610	3,669,294
2023-08-22	7.600	7.690	7.480	7.590	7.590	4,406,800
2023-08-21	7.500	7.620	7.450	7.570	7.570	4,592,400
2023-08-18	7.690	7.760	7.500	7.500	7.500	6,156,401
2023-08-17	7.730	7.870	7.600	7.660	7.660	7,461,261
2023-08-16	7.840	8.090	7.760	7.770	7.770	8,662,401
2023-08-15	7.800	7.940	7.670	7.840	7.840	8,367,000
2023-08-14	7.830	8.100	7.690	7.810	7.810	10,444,200
2023-08-11	7.750	8.000	7.680	7.880	7.880	9,790,794
2023-08-10	7.810	7.820	7.530	7.740	7.740	7,145,298
2023-08-09	7.440	7.820	7.410	7.810	7.810	10,935,246
2023-08-08	7.530	7.570	7.310	7.470	7.470	5,092,700
2023-08-07	7.620	7.700	7.360	7.420	7.420	8,310,000
2023-08-04	7.670	7.770	7.620	7.680	7.680	6,643,100
2023-08-03	7.670	7.890	7.670	7.790	7.790	8,020,400
2023-08-02	7.810	7.840	7.600	7.640	7.640	5,413,020

← NewerPage 13 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.