Shanxi C&Y Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.330 | 7.630 | 7.290 | 7.610 | 7.610 | 14,167,900 |
| 2026-07-22 | 7.470 | 7.850 | 7.360 | 7.430 | 7.430 | 18,599,600 |
| 2026-07-21 | 7.870 | 7.900 | 6.930 | 7.520 | 7.520 | 26,814,629 |
| 2026-07-20 | 8.060 | 8.380 | 7.790 | 7.990 | 7.990 | 20,952,000 |
| 2026-07-17 | 9.100 | 9.100 | 8.060 | 8.130 | 8.130 | 31,470,400 |
| 2026-07-16 | 8.670 | 9.460 | 8.630 | 9.290 | 9.290 | 32,902,367 |
| 2026-07-15 | 8.430 | 9.000 | 8.330 | 8.880 | 8.880 | 23,872,195 |
| 2026-07-14 | 7.970 | 8.630 | 7.860 | 8.510 | 8.510 | 19,299,691 |
| 2026-07-13 | 8.250 | 8.310 | 7.970 | 8.030 | 8.030 | 11,170,700 |
| 2026-07-10 | 7.900 | 8.360 | 7.740 | 8.240 | 8.240 | 12,730,841 |
| 2026-07-09 | 7.920 | 8.220 | 7.750 | 7.950 | 7.950 | 10,381,580 |
| 2026-07-08 | 8.150 | 8.200 | 7.870 | 7.880 | 7.880 | 10,040,491 |
| 2026-07-07 | 8.470 | 8.500 | 8.050 | 8.090 | 8.090 | 10,250,100 |
| 2026-07-06 | 8.590 | 8.850 | 8.480 | 8.540 | 8.540 | 12,455,141 |
| 2026-07-03 | 8.620 | 8.750 | 8.380 | 8.670 | 8.670 | 12,441,520 |
| 2026-07-02 | 8.360 | 8.810 | 8.330 | 8.490 | 8.490 | 14,416,020 |
| 2026-07-01 | 8.090 | 8.470 | 7.840 | 8.410 | 8.410 | 18,220,520 |
| 2026-06-30 | 8.270 | 8.360 | 7.930 | 8.010 | 8.010 | 12,008,500 |
| 2026-06-29 | 7.900 | 8.540 | 7.690 | 8.340 | 8.340 | 19,365,600 |
| 2026-06-26 | 8.350 | 8.380 | 7.910 | 7.940 | 7.940 | 11,620,395 |
| 2026-06-25 | 8.680 | 8.680 | 8.260 | 8.370 | 8.370 | 11,380,500 |
| 2026-06-24 | 8.950 | 9.040 | 8.570 | 8.610 | 8.610 | 11,628,600 |
| 2026-06-23 | 8.820 | 9.220 | 8.790 | 9.040 | 9.040 | 11,277,351 |
| 2026-06-22 | 8.840 | 8.890 | 8.450 | 8.870 | 8.870 | 12,080,784 |
| 2026-06-18 | 9.000 | 9.120 | 8.740 | 8.880 | 8.880 | 9,246,259 |
| 2026-06-17 | 9.280 | 9.280 | 8.930 | 9.000 | 9.000 | 9,199,860 |
| 2026-06-16 | 9.220 | 9.380 | 8.980 | 9.280 | 9.280 | 12,214,200 |
| 2026-06-15 | 9.590 | 9.690 | 9.200 | 9.290 | 9.290 | 11,151,970 |
| 2026-06-12 | 9.410 | 9.500 | 9.250 | 9.430 | 9.430 | 9,411,649 |
| 2026-06-11 | 9.620 | 9.650 | 9.210 | 9.310 | 9.310 | 9,849,940 |
| 2026-06-10 | 10.090 | 10.090 | 9.370 | 9.620 | 9.620 | 15,325,300 |
| 2026-06-09 | 9.480 | 10.170 | 9.210 | 10.100 | 10.100 | 23,233,965 |
| 2026-06-08 | 9.570 | 9.950 | 9.040 | 9.100 | 9.100 | 18,755,389 |
| 2026-06-05 | 10.080 | 10.490 | 9.590 | 9.690 | 9.690 | 21,509,631 |
| 2026-06-04 | 10.260 | 10.370 | 9.600 | 9.690 | 9.690 | 14,470,800 |
| 2026-06-03 | 10.500 | 10.590 | 10.220 | 10.350 | 10.350 | 9,686,320 |
| 2026-06-02 | 10.760 | 10.810 | 10.170 | 10.500 | 10.500 | 12,059,740 |
| 2026-06-01 | 10.820 | 10.930 | 10.520 | 10.750 | 10.750 | 11,931,180 |
| 2026-05-29 | 11.420 | 11.690 | 10.800 | 10.880 | 10.880 | 14,188,840 |
| 2026-05-28 | 11.500 | 11.630 | 11.210 | 11.430 | 11.430 | 8,331,680 |
| 2026-05-27 | 11.940 | 12.200 | 11.320 | 11.490 | 11.490 | 13,610,300 |
| 2026-05-26 | 12.700 | 12.730 | 11.820 | 11.870 | 11.870 | 16,687,850 |
| 2026-05-25 | 13.180 | 14.110 | 12.650 | 12.730 | 12.730 | 17,856,961 |
| 2026-05-22 | 12.880 | 13.290 | 12.610 | 13.090 | 13.090 | 9,715,340 |
| 2026-05-21 | 13.180 | 13.740 | 12.770 | 12.790 | 12.790 | 15,952,400 |
| 2026-05-20 | 13.910 | 13.910 | 13.060 | 13.130 | 13.130 | 13,780,920 |
| 2026-05-19 | 14.110 | 14.400 | 13.590 | 13.970 | 13.970 | 12,177,260 |
| 2026-05-18 | 14.350 | 14.530 | 13.830 | 14.110 | 14.110 | 12,267,680 |
| 2026-05-15 | 14.280 | 14.500 | 14.040 | 14.440 | 14.440 | 11,146,650 |
| 2026-05-14 | 14.000 | 14.700 | 13.880 | 14.400 | 14.400 | 16,256,750 |
| 2026-05-13 | 14.360 | 14.430 | 13.900 | 13.980 | 13.980 | 13,058,830 |
| 2026-05-12 | 15.190 | 15.190 | 14.260 | 14.350 | 14.350 | 12,995,680 |
| 2026-05-11 | 14.260 | 15.200 | 14.250 | 14.600 | 14.600 | 19,682,811 |
| 2026-05-08 | 14.300 | 14.380 | 13.770 | 13.970 | 13.970 | 16,456,199 |
| 2026-05-07 | 14.760 | 15.010 | 13.860 | 14.250 | 14.250 | 31,613,420 |
| 2026-05-06 | 13.710 | 14.810 | 13.710 | 14.680 | 14.680 | 29,979,811 |
| 2026-04-30 | 12.860 | 13.640 | 12.770 | 13.500 | 13.500 | 24,014,760 |
| 2026-04-29 | 12.350 | 13.060 | 12.270 | 12.810 | 12.810 | 23,028,820 |
| 2026-04-28 | 11.890 | 12.500 | 11.400 | 12.330 | 12.330 | 27,391,750 |
| 2026-04-27 | 11.860 | 12.090 | 11.410 | 12.050 | 12.050 | 16,270,500 |
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.