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
2022-05-11	8.080	8.350	8.010	8.010	8.010	12,452,657
2022-05-10	8.090	8.450	8.030	8.100	8.100	12,831,900
2022-05-09	7.790	8.480	7.770	8.240	8.240	17,526,100
2022-05-06	7.500	8.380	7.430	7.990	7.990	16,135,820
2022-05-05	7.450	7.850	7.240	7.720	7.720	12,326,120
2022-04-29	7.030	7.640	7.010	7.550	7.550	12,591,009
2022-04-28	7.040	7.200	6.860	6.950	6.950	6,048,900
2022-04-27	6.990	7.180	6.700	7.140	7.140	9,225,812
2022-04-26	7.310	7.400	6.980	7.020	7.020	8,889,188
2022-04-25	7.670	7.810	7.140	7.200	7.200	10,538,040
2022-04-22	7.950	8.110	7.750	7.810	7.810	7,177,980
2022-04-21	8.580	8.600	7.940	7.960	7.960	11,524,614
2022-04-20	8.700	8.950	8.450	8.730	8.730	11,794,917
2022-04-19	8.880	9.080	8.480	8.720	8.720	12,324,017
2022-04-18	8.560	8.900	8.150	8.890	8.890	9,047,865
2022-04-15	8.840	8.850	8.480	8.600	8.600	8,643,265
2022-04-14	8.540	9.110	8.400	8.910	8.910	10,495,100
2022-04-13	8.730	8.770	8.370	8.420	8.420	6,521,792
2022-04-12	8.520	8.880	8.480	8.710	8.710	7,277,422
2022-04-11	9.010	9.010	8.490	8.620	8.620	8,557,194
2022-04-08	9.230	9.350	8.800	8.900	8.900	9,939,437
2022-04-07	9.740	9.870	9.220	9.320	9.320	12,143,200
2022-04-06	9.490	10.090	9.490	9.840	9.840	16,961,700
2022-04-01	9.550	9.710	9.280	9.340	9.340	15,410,020
2022-03-31	10.020	10.230	9.710	9.750	9.750	15,710,580
2022-03-30	10.360	10.460	9.810	10.070	10.070	14,566,393
2022-03-29	10.200	10.700	10.170	10.350	10.350	15,794,243
2022-03-28	10.200	10.470	10.100	10.270	10.270	12,967,460
2022-03-25	10.730	10.790	10.100	10.300	10.300	19,188,497
2022-03-24	10.510	10.940	10.280	10.830	10.830	20,281,298
2022-03-23	10.710	11.150	10.450	10.690	10.690	20,684,924
2022-03-22	11.430	11.580	10.800	10.900	10.900	28,753,952
2022-03-21	11.410	12.440	11.210	11.850	11.850	37,556,053
2022-03-18	10.570	11.990	10.550	11.460	11.460	39,672,523
2022-03-17	10.370	11.300	10.300	10.740	10.740	31,347,320
2022-03-16	11.180	11.300	9.980	10.550	10.550	34,015,773
2022-03-15	11.080	12.000	10.820	11.080	11.080	33,053,139
2022-03-14	12.080	12.370	11.260	11.410	11.410	36,556,323
2022-03-11	12.100	12.360	11.570	11.920	11.920	40,225,406
2022-03-10	10.780	12.180	10.590	12.180	12.180	43,372,608
2022-03-09	10.680	10.890	9.990	10.470	10.470	30,014,083
2022-03-08	11.850	11.910	10.210	10.800	10.800	43,259,099
2022-03-07	11.740	13.040	11.280	12.480	12.480	58,194,789
2022-03-04	10.690	12.560	10.690	12.180	12.180	58,276,940
2022-03-03	10.810	11.240	10.400	10.470	10.470	31,113,629
2022-03-02	10.540	11.380	10.100	10.920	10.920	35,958,748
2022-03-01	10.460	10.750	10.150	10.450	10.450	28,590,187
2022-02-28	10.810	10.940	10.240	10.680	10.680	28,566,192
2022-02-25	10.610	11.430	10.010	10.630	10.630	44,335,421
2022-02-24	11.800	11.800	9.840	10.830	10.830	49,874,860
2022-02-23	11.000	11.980	10.650	11.900	11.900	57,336,485
2022-02-22	10.600	12.200	9.930	11.450	11.450	66,465,977
2022-02-21	9.800	10.750	9.400	10.750	10.750	58,042,401
2022-02-18	8.360	9.400	8.220	8.960	8.960	39,245,813
2022-02-17	7.590	8.800	7.470	8.300	8.300	39,983,634
2022-02-16	7.570	7.660	7.480	7.580	7.580	8,843,371
2022-02-15	7.470	7.770	7.250	7.560	7.560	14,514,529
2022-02-14	7.110	7.550	7.100	7.380	7.380	12,808,748
2022-02-11	7.660	7.700	7.140	7.230	7.230	15,606,820
2022-02-10	7.950	8.270	7.680	7.730	7.730	15,496,700

← NewerPage 19 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.