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
2022-11-04	7.000	7.040	6.800	6.850	6.850	5,813,641
2022-11-03	6.940	7.050	6.880	6.890	6.890	4,741,880
2022-11-02	6.880	7.110	6.790	7.030	7.030	7,026,980
2022-11-01	6.700	6.900	6.630	6.890	6.890	5,826,200
2022-10-31	6.520	6.800	6.490	6.690	6.690	4,558,200
2022-10-28	6.830	6.860	6.520	6.580	6.580	4,750,200
2022-10-27	6.700	6.880	6.610	6.810	6.810	4,296,000
2022-10-26	6.450	6.710	6.450	6.700	6.700	5,003,120
2022-10-25	6.650	6.710	6.300	6.410	6.410	4,680,080
2022-10-24	6.880	7.050	6.610	6.650	6.650	5,970,780
2022-10-21	6.920	7.030	6.820	6.890	6.890	8,717,000
2022-10-20	6.800	7.180	6.740	7.000	7.000	11,342,900
2022-10-19	6.830	7.170	6.730	6.890	6.890	8,368,479
2022-10-18	6.800	6.940	6.600	6.890	6.890	5,008,420
2022-10-17	6.620	6.850	6.520	6.770	6.770	5,159,280
2022-10-14	6.380	6.660	6.330	6.620	6.620	5,685,200
2022-10-13	6.160	6.380	6.090	6.290	6.290	3,943,000
2022-10-12	6.010	6.150	5.930	6.140	6.140	2,864,100
2022-10-11	6.250	6.250	5.920	6.070	6.070	3,116,300
2022-10-10	6.350	6.440	6.100	6.110	6.110	3,267,499
2022-09-30	6.180	6.430	6.160	6.310	6.310	5,281,906
2022-09-29	6.330	6.380	6.120	6.140	6.140	3,722,700
2022-09-28	6.270	6.460	6.220	6.260	6.260	4,544,860
2022-09-27	5.990	6.320	5.990	6.270	6.270	3,969,940
2022-09-26	6.150	6.190	5.960	5.990	5.990	2,637,220
2022-09-23	6.400	6.400	6.160	6.190	6.190	2,613,320
2022-09-22	6.410	6.520	6.340	6.340	6.340	1,941,900
2022-09-21	6.440	6.500	6.310	6.450	6.450	2,234,400
2022-09-20	6.420	6.500	6.380	6.450	6.450	2,031,152
2022-09-19	6.550	6.620	6.310	6.380	6.380	3,280,324
2022-09-16	6.890	6.890	6.550	6.570	6.570	3,716,624
2022-09-15	7.090	7.130	6.790	6.850	6.850	3,815,500
2022-09-14	7.010	7.050	6.920	7.020	7.020	2,951,500
2022-09-13	7.020	7.150	7.020	7.050	7.050	3,135,100
2022-09-09	7.010	7.080	6.950	7.020	7.020	1,676,000
2022-09-08	7.120	7.160	7.010	7.020	7.020	2,678,300
2022-09-07	7.250	7.250	7.050	7.110	7.110	3,528,000
2022-09-06	7.170	7.280	7.050	7.210	7.210	4,066,600
2022-09-05	7.060	7.220	7.050	7.130	7.130	3,022,300
2022-09-02	7.010	7.100	7.000	7.070	7.070	1,915,340
2022-09-01	6.960	7.110	6.940	7.010	7.010	2,912,800
2022-08-31	7.050	7.100	6.920	6.960	6.960	3,418,669
2022-08-30	7.000	7.230	6.940	7.070	7.070	3,891,400
2022-08-29	6.880	6.990	6.730	6.960	6.960	4,084,557
2022-08-26	6.980	7.050	6.850	6.890	6.890	3,747,400
2022-08-25	7.000	7.070	6.890	7.010	7.010	2,568,920
2022-08-24	7.130	7.220	7.010	7.030	7.030	5,478,700
2022-08-23	7.110	7.130	7.060	7.100	7.100	2,281,529
2022-08-22	7.040	7.130	6.910	7.110	7.110	2,859,580
2022-08-19	7.060	7.140	7.000	7.010	7.010	2,652,600
2022-08-18	7.170	7.180	7.020	7.060	7.060	2,781,900
2022-08-17	7.170	7.230	7.100	7.150	7.150	2,553,080
2022-08-16	7.220	7.280	7.120	7.150	7.150	3,379,120
2022-08-15	7.200	7.220	7.120	7.200	7.200	3,340,400
2022-08-12	7.140	7.210	7.090	7.190	7.190	3,656,200
2022-08-11	7.050	7.210	7.000	7.140	7.140	4,224,400
2022-08-10	7.030	7.070	6.970	7.000	7.000	2,533,220
2022-08-09	7.020	7.060	6.940	7.010	7.010	3,006,900
2022-08-08	6.910	7.050	6.840	7.020	7.020	4,852,050
2022-08-05	6.870	6.940	6.800	6.880	6.880	3,509,700

← NewerPage 17 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.