Shanxi C&Y Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.670 | 6.880 | 6.630 | 6.860 | 6.860 | 5,050,565 |
| 2022-08-03 | 6.640 | 6.830 | 6.580 | 6.640 | 6.640 | 4,150,165 |
| 2022-08-02 | 7.100 | 7.110 | 6.560 | 6.620 | 6.620 | 7,804,960 |
| 2022-08-01 | 7.100 | 7.130 | 7.030 | 7.060 | 7.060 | 3,582,500 |
| 2022-07-29 | 7.220 | 7.260 | 7.060 | 7.090 | 7.090 | 6,560,021 |
| 2022-07-28 | 7.230 | 7.300 | 7.180 | 7.210 | 7.210 | 4,194,035 |
| 2022-07-27 | 7.200 | 7.270 | 7.170 | 7.220 | 7.220 | 3,135,405 |
| 2022-07-26 | 7.280 | 7.280 | 7.100 | 7.210 | 7.210 | 3,318,900 |
| 2022-07-25 | 7.200 | 7.340 | 7.180 | 7.220 | 7.220 | 4,202,940 |
| 2022-07-22 | 7.250 | 7.320 | 7.120 | 7.200 | 7.200 | 4,198,600 |
| 2022-07-21 | 7.190 | 7.370 | 7.190 | 7.230 | 7.230 | 3,999,000 |
| 2022-07-20 | 7.180 | 7.320 | 7.180 | 7.250 | 7.250 | 4,370,309 |
| 2022-07-19 | 7.230 | 7.390 | 7.090 | 7.180 | 7.180 | 6,718,643 |
| 2022-07-18 | 6.900 | 7.180 | 6.860 | 7.170 | 7.170 | 7,784,320 |
| 2022-07-15 | 7.320 | 7.330 | 6.880 | 6.900 | 6.900 | 10,171,540 |
| 2022-07-14 | 7.350 | 7.430 | 7.290 | 7.320 | 7.320 | 5,767,589 |
| 2022-07-13 | 7.450 | 7.520 | 7.220 | 7.330 | 7.330 | 7,400,600 |
| 2022-07-12 | 7.890 | 7.900 | 7.330 | 7.340 | 7.340 | 13,298,200 |
| 2022-07-11 | 7.450 | 7.880 | 7.430 | 7.740 | 7.740 | 9,893,272 |
| 2022-07-08 | 7.210 | 7.500 | 7.210 | 7.450 | 7.450 | 6,694,700 |
| 2022-07-07 | 7.300 | 7.360 | 7.180 | 7.190 | 7.190 | 4,667,100 |
| 2022-07-06 | 7.410 | 7.500 | 7.260 | 7.290 | 7.290 | 4,852,060 |
| 2022-07-05 | 7.710 | 7.720 | 7.360 | 7.490 | 7.490 | 5,884,530 |
| 2022-07-04 | 7.540 | 7.690 | 7.500 | 7.650 | 7.650 | 5,638,910 |
| 2022-07-01 | 7.590 | 7.630 | 7.440 | 7.500 | 7.500 | 3,508,930 |
| 2022-06-30 | 7.410 | 7.630 | 7.410 | 7.530 | 7.530 | 5,836,450 |
| 2022-06-29 | 7.600 | 7.630 | 7.420 | 7.430 | 7.430 | 6,269,072 |
| 2022-06-28 | 7.540 | 7.570 | 7.370 | 7.550 | 7.550 | 6,504,760 |
| 2022-06-27 | 7.450 | 7.640 | 7.440 | 7.530 | 7.530 | 5,300,920 |
| 2022-06-24 | 7.390 | 7.480 | 7.330 | 7.420 | 7.420 | 4,549,300 |
| 2022-06-23 | 7.360 | 7.420 | 7.280 | 7.400 | 7.400 | 4,022,000 |
| 2022-06-22 | 7.420 | 7.490 | 7.330 | 7.350 | 7.350 | 5,278,101 |
| 2022-06-21 | 7.490 | 7.610 | 7.370 | 7.430 | 7.430 | 5,699,123 |
| 2022-06-20 | 7.400 | 7.530 | 7.360 | 7.490 | 7.490 | 5,372,112 |
| 2022-06-17 | 7.310 | 7.450 | 7.190 | 7.370 | 7.370 | 4,228,300 |
| 2022-06-16 | 7.230 | 7.450 | 7.210 | 7.400 | 7.400 | 6,082,380 |
| 2022-06-15 | 7.220 | 7.380 | 7.200 | 7.230 | 7.230 | 4,561,300 |
| 2022-06-14 | 7.240 | 7.280 | 7.030 | 7.230 | 7.230 | 5,817,910 |
| 2022-06-13 | 7.270 | 7.380 | 7.210 | 7.280 | 7.280 | 5,324,200 |
| 2022-06-10 | 7.290 | 7.530 | 7.190 | 7.340 | 7.340 | 5,787,882 |
| 2022-06-09 | 7.440 | 7.500 | 7.200 | 7.300 | 7.300 | 9,703,789 |
| 2022-06-08 | 7.700 | 7.700 | 7.240 | 7.400 | 7.400 | 10,468,821 |
| 2022-06-07 | 7.390 | 7.600 | 7.250 | 7.580 | 7.580 | 7,862,200 |
| 2022-06-06 | 7.240 | 7.400 | 7.190 | 7.390 | 7.390 | 4,715,979 |
| 2022-06-02 | 7.320 | 7.320 | 7.080 | 7.210 | 7.210 | 3,422,200 |
| 2022-06-01 | 7.340 | 7.480 | 7.230 | 7.310 | 7.310 | 3,588,899 |
| 2022-05-31 | 7.310 | 7.400 | 7.140 | 7.340 | 7.340 | 3,855,300 |
| 2022-05-30 | 7.500 | 7.580 | 7.250 | 7.310 | 7.310 | 4,784,400 |
| 2022-05-27 | 7.550 | 7.720 | 7.400 | 7.490 | 7.490 | 3,802,900 |
| 2022-05-26 | 7.810 | 7.810 | 7.350 | 7.520 | 7.520 | 5,237,300 |
| 2022-05-25 | 7.330 | 7.700 | 7.330 | 7.610 | 7.610 | 6,228,900 |
| 2022-05-24 | 7.990 | 8.060 | 7.350 | 7.360 | 7.360 | 7,846,400 |
| 2022-05-23 | 7.860 | 8.050 | 7.830 | 8.030 | 8.030 | 5,588,500 |
| 2022-05-20 | 7.860 | 8.030 | 7.700 | 7.790 | 7.790 | 4,540,968 |
| 2022-05-19 | 7.830 | 7.880 | 7.670 | 7.870 | 7.870 | 6,075,620 |
| 2022-05-18 | 7.900 | 8.070 | 7.810 | 7.830 | 7.830 | 5,643,500 |
| 2022-05-17 | 8.150 | 8.190 | 7.810 | 7.940 | 7.940 | 6,853,400 |
| 2022-05-16 | 8.250 | 8.340 | 8.100 | 8.160 | 8.160 | 6,188,400 |
| 2022-05-13 | 8.280 | 8.410 | 8.120 | 8.220 | 8.220 | 6,263,200 |
| 2022-05-12 | 7.980 | 8.370 | 7.960 | 8.200 | 8.200 | 10,261,780 |
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.