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
2023-02-06	7.040	7.070	6.950	7.010	7.010	4,900,901
2023-02-03	7.120	7.170	6.960	7.040	7.040	7,150,821
2023-02-02	7.080	7.190	7.010	7.130	7.130	8,136,433
2023-02-01	6.880	7.080	6.870	7.080	7.080	9,127,933
2023-01-31	6.930	6.930	6.770	6.890	6.890	7,262,920
2023-01-30	6.990	7.080	6.880	6.930	6.930	12,430,100
2023-01-20	6.990	7.100	6.980	7.090	7.090	5,097,212
2023-01-19	7.010	7.050	6.930	6.980	6.980	6,795,612
2023-01-18	7.070	7.110	7.000	7.020	7.020	6,886,309
2023-01-17	7.280	7.290	7.050	7.060	7.060	8,515,300
2023-01-16	7.180	7.430	7.180	7.250	7.250	12,850,858
2023-01-13	7.070	7.260	6.980	7.220	7.220	12,437,901
2023-01-12	7.030	7.160	6.850	7.060	7.060	10,920,300
2023-01-11	7.070	7.250	6.950	7.080	7.080	16,545,800
2023-01-10	7.190	7.190	6.950	7.050	7.050	12,633,388
2023-01-09	7.310	7.370	7.120	7.170	7.170	13,985,600
2023-01-06	7.690	7.730	7.310	7.330	7.330	16,678,288
2023-01-05	8.020	8.090	7.590	7.620	7.620	27,259,980
2023-01-04	8.020	8.710	7.880	8.020	8.020	50,427,726
2023-01-03	7.680	8.120	7.680	8.120	8.120	31,867,698
2022-12-30	7.030	7.050	6.750	6.770	6.770	13,957,100
2022-12-29	6.720	7.180	6.630	7.000	7.000	21,431,240
2022-12-28	6.800	7.000	6.690	6.700	6.700	18,093,115
2022-12-27	7.890	7.890	6.670	6.830	6.830	30,061,455
2022-12-26	7.930	8.230	7.660	7.810	7.810	18,183,329
2022-12-23	8.360	8.390	7.820	7.930	7.930	30,115,824
2022-12-22	7.750	9.000	7.720	8.400	8.400	43,093,144
2022-12-21	7.690	7.950	7.590	7.650	7.650	10,775,820
2022-12-20	7.890	7.940	7.300	7.630	7.630	16,682,813
2022-12-19	8.350	8.380	7.800	7.870	7.870	25,930,420
2022-12-16	7.640	8.690	7.600	8.470	8.470	37,354,979
2022-12-15	7.680	7.850	7.580	7.640	7.640	12,143,980
2022-12-14	8.050	8.050	7.610	7.670	7.670	20,080,200
2022-12-13	7.890	8.190	7.730	8.190	8.190	22,242,140
2022-12-12	7.570	7.960	7.550	7.920	7.920	21,355,240
2022-12-09	7.400	7.640	7.300	7.590	7.590	13,550,259
2022-12-08	7.280	7.540	7.260	7.430	7.430	12,517,313
2022-12-07	7.080	7.340	6.970	7.340	7.340	10,707,953
2022-12-06	7.310	7.350	7.030	7.050	7.050	8,076,753
2022-12-05	7.310	7.390	7.210	7.340	7.340	6,400,700
2022-12-02	7.140	7.290	7.120	7.230	7.230	6,028,820
2022-12-01	7.300	7.390	7.070	7.160	7.160	8,591,300
2022-11-30	7.380	7.460	7.200	7.270	7.270	7,226,000
2022-11-29	7.190	7.490	7.160	7.360	7.360	9,656,500
2022-11-28	7.260	7.420	7.110	7.160	7.160	8,265,200
2022-11-25	7.330	7.360	7.080	7.260	7.260	8,092,343
2022-11-24	7.350	7.400	7.230	7.330	7.330	9,637,300
2022-11-23	7.620	7.720	7.220	7.290	7.290	14,812,761
2022-11-22	7.830	8.070	7.520	7.570	7.570	18,971,004
2022-11-21	8.000	8.190	7.620	7.960	7.960	25,911,900
2022-11-18	7.680	7.900	7.590	7.770	7.770	17,282,100
2022-11-17	7.480	7.810	7.430	7.680	7.680	14,076,168
2022-11-16	7.760	7.770	7.450	7.520	7.520	12,604,042
2022-11-15	7.880	7.880	7.560	7.780	7.780	18,517,707
2022-11-14	7.400	7.900	7.360	7.900	7.900	20,621,673
2022-11-11	7.790	8.080	7.440	7.520	7.520	25,287,713
2022-11-10	7.370	7.990	7.310	7.700	7.700	25,509,426
2022-11-09	7.090	7.500	6.990	7.420	7.420	16,822,816
2022-11-08	6.870	7.060	6.730	6.970	6.970	5,912,200
2022-11-07	6.850	6.950	6.830	6.890	6.890	4,661,700

← NewerPage 16 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.