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
2023-08-01	7.700	7.920	7.650	7.730	7.730	5,630,200
2023-07-31	7.830	7.930	7.650	7.690	7.690	6,969,440
2023-07-28	7.650	7.840	7.650	7.810	7.810	6,117,179
2023-07-27	7.720	7.840	7.620	7.790	7.790	7,229,359
2023-07-26	7.680	7.870	7.550	7.730	7.730	8,974,900
2023-07-25	7.640	7.830	7.500	7.620	7.620	9,189,700
2023-07-24	7.640	7.870	7.500	7.730	7.730	10,709,180
2023-07-21	7.410	7.940	7.310	7.680	7.680	16,728,391
2023-07-20	7.380	7.700	7.320	7.470	7.470	12,472,820
2023-07-19	7.300	7.400	7.260	7.320	7.320	4,297,000
2023-07-18	7.400	7.420	7.270	7.300	7.300	4,217,200
2023-07-17	7.420	7.430	7.290	7.400	7.400	3,413,040
2023-07-14	7.440	7.470	7.320	7.410	7.410	4,798,200
2023-07-13	7.380	7.450	7.280	7.380	7.380	5,698,200
2023-07-12	7.630	7.630	7.290	7.320	7.320	8,505,700
2023-07-11	7.540	7.670	7.460	7.620	7.620	7,411,900
2023-07-10	7.620	7.640	7.450	7.520	7.520	12,129,400
2023-07-07	7.600	7.750	7.440	7.520	7.520	14,401,800
2023-07-06	7.780	7.830	7.490	7.620	7.620	13,966,982
2023-07-05	8.190	8.190	7.720	7.790	7.790	21,022,961
2023-07-04	8.400	8.560	7.830	8.190	8.190	33,837,012
2023-07-03	7.450	8.860	7.320	8.470	8.470	49,156,556
2023-06-30	6.650	7.520	6.650	7.380	7.380	29,739,876
2023-06-29	6.220	6.700	6.210	6.600	6.600	14,614,000
2023-06-28	6.190	6.270	6.110	6.240	6.240	3,505,500
2023-06-27	6.020	6.210	6.020	6.190	6.190	3,305,900
2023-06-26	6.110	6.120	5.990	6.030	6.030	3,086,600
2023-06-21	6.060	6.160	6.040	6.120	6.120	3,478,000
2023-06-20	6.160	6.160	6.050	6.080	6.080	2,832,060
2023-06-19	6.200	6.230	6.130	6.140	6.140	2,842,600
2023-06-16	6.180	6.240	6.160	6.180	6.180	2,650,080
2023-06-15	6.200	6.220	6.130	6.170	6.170	2,307,700
2023-06-14	6.150	6.210	6.140	6.190	6.190	2,236,360
2023-06-13	6.250	6.270	6.130	6.170	6.170	3,603,800
2023-06-12	6.290	6.330	6.170	6.270	6.270	3,583,400
2023-06-09	6.330	6.390	6.280	6.290	6.290	3,069,977
2023-06-08	6.400	6.410	6.330	6.330	6.330	3,288,741
2023-06-07	6.340	6.460	6.270	6.420	6.420	3,557,040
2023-06-06	6.450	6.460	6.330	6.350	6.350	3,499,440
2023-06-05	6.460	6.490	6.390	6.460	6.460	3,757,372
2023-06-02	6.490	6.570	6.460	6.460	6.460	4,332,000
2023-06-01	6.480	6.580	6.400	6.500	6.500	6,496,500
2023-05-31	6.580	6.640	6.460	6.480	6.480	6,119,340
2023-05-30	6.500	6.570	6.400	6.560	6.560	6,382,048
2023-05-29	6.450	6.590	6.410	6.500	6.500	5,599,955
2023-05-26	6.370	6.490	6.320	6.450	6.450	5,230,535
2023-05-25	6.470	6.470	6.290	6.410	6.410	7,053,055
2023-05-24	6.550	6.600	6.430	6.480	6.480	9,643,228
2023-05-23	6.410	6.750	6.400	6.620	6.620	16,375,300
2023-05-22	6.550	6.550	6.380	6.440	6.440	5,825,227
2023-05-19	6.530	6.540	6.390	6.530	6.530	6,924,024
2023-05-18	6.530	6.580	6.380	6.480	6.480	8,194,272
2023-05-17	6.610	6.610	6.410	6.480	6.480	11,447,812
2023-05-16	6.540	6.720	6.350	6.660	6.660	20,080,207
2023-05-15	6.330	7.050	6.330	6.590	6.590	24,294,882
2023-05-12	6.150	6.270	6.120	6.190	6.190	2,837,800
2023-05-11	6.080	6.180	6.040	6.160	6.160	3,257,880
2023-05-10	6.000	6.110	5.960	6.060	6.060	3,279,000
2023-05-09	6.190	6.220	6.010	6.020	6.020	5,087,300
2023-05-08	6.300	6.390	6.180	6.220	6.220	3,408,900

← NewerPage 14 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.