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
2023-05-05	6.450	6.460	6.240	6.290	6.290	3,474,988
2023-05-04	6.290	6.400	6.230	6.370	6.370	4,478,280
2023-04-28	6.150	6.310	6.110	6.290	6.290	4,822,600
2023-04-27	5.980	6.210	5.970	6.150	6.150	4,779,420
2023-04-26	5.780	6.050	5.740	6.000	6.000	5,512,022
2023-04-25	6.090	6.090	5.720	5.810	5.810	7,594,380
2023-04-24	6.020	6.220	5.980	6.110	6.110	7,040,320
2023-04-21	6.070	6.140	5.990	6.000	6.000	4,451,900
2023-04-20	6.130	6.160	6.000	6.010	6.010	3,262,340
2023-04-19	6.150	6.240	6.120	6.130	6.130	3,010,720
2023-04-18	6.340	6.350	6.180	6.190	6.190	4,110,880
2023-04-17	6.430	6.440	6.300	6.330	6.330	3,457,644
2023-04-14	6.400	6.640	6.370	6.430	6.430	5,245,200
2023-04-13	6.300	6.410	6.210	6.370	6.370	3,816,802
2023-04-12	6.340	6.430	6.280	6.320	6.320	3,257,380
2023-04-11	6.410	6.440	6.290	6.340	6.340	3,746,080
2023-04-10	6.580	6.640	6.400	6.410	6.410	4,516,115
2023-04-07	6.430	6.600	6.410	6.580	6.580	3,911,937
2023-04-06	6.470	6.540	6.430	6.440	6.440	2,704,824
2023-04-04	6.590	6.600	6.450	6.470	6.470	3,674,700
2023-04-03	6.600	6.720	6.540	6.580	6.580	3,759,892
2023-03-31	6.490	6.650	6.460	6.640	6.640	3,353,100
2023-03-30	6.560	6.590	6.430	6.450	6.450	3,140,148
2023-03-29	6.710	6.720	6.560	6.570	6.570	3,244,700
2023-03-28	6.760	6.770	6.680	6.710	6.710	3,094,200
2023-03-27	6.740	6.770	6.600	6.760	6.760	3,831,400
2023-03-24	6.710	6.800	6.700	6.700	6.700	2,918,000
2023-03-23	6.740	6.790	6.690	6.710	6.710	2,368,900
2023-03-22	6.690	6.770	6.680	6.750	6.750	2,637,200
2023-03-21	6.490	6.690	6.490	6.690	6.690	3,425,473
2023-03-20	6.610	6.650	6.470	6.500	6.500	3,450,895
2023-03-17	6.650	6.710	6.590	6.650	6.650	3,656,380
2023-03-16	6.650	6.770	6.610	6.630	6.630	3,272,400
2023-03-15	6.640	6.790	6.590	6.700	6.700	4,136,300
2023-03-14	6.700	6.730	6.510	6.590	6.590	4,408,400
2023-03-13	6.770	6.770	6.600	6.700	6.700	4,721,224
2023-03-10	6.880	6.880	6.730	6.780	6.780	3,962,900
2023-03-09	6.830	6.920	6.800	6.900	6.900	4,053,800
2023-03-08	6.750	6.830	6.730	6.820	6.820	3,475,000
2023-03-07	6.990	7.010	6.770	6.790	6.790	6,588,852
2023-03-06	7.050	7.050	6.940	6.970	6.970	3,733,300
2023-03-03	7.050	7.100	6.980	7.010	7.010	3,924,400
2023-03-02	7.180	7.190	7.030	7.050	7.050	7,349,700
2023-03-01	7.220	7.290	7.130	7.190	7.190	5,637,700
2023-02-28	6.960	7.200	6.960	7.200	7.200	10,093,481
2023-02-27	7.070	7.180	6.950	6.960	6.960	5,606,360
2023-02-24	7.150	7.160	7.050	7.090	7.090	4,203,800
2023-02-23	7.200	7.210	7.100	7.120	7.120	5,861,400
2023-02-22	7.150	7.260	7.110	7.210	7.210	6,308,024
2023-02-21	7.240	7.270	7.140	7.210	7.210	8,147,821
2023-02-20	7.350	7.380	7.080	7.220	7.220	16,868,388
2023-02-17	7.160	7.420	7.100	7.380	7.380	20,112,700
2023-02-16	7.190	7.390	7.090	7.150	7.150	15,070,312
2023-02-15	7.140	7.240	7.120	7.220	7.220	9,892,499
2023-02-14	7.040	7.190	7.020	7.160	7.160	10,748,769
2023-02-13	7.000	7.050	6.960	7.040	7.040	5,681,703
2023-02-10	7.000	7.080	6.940	6.980	6.980	8,578,527
2023-02-09	6.980	7.010	6.890	7.000	7.000	7,053,880
2023-02-08	6.990	7.030	6.970	6.980	6.980	4,003,400
2023-02-07	6.990	7.050	6.950	6.990	6.990	5,168,300

← NewerPage 15 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.