Shanxi C&Y Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.800 | 8.850 | 8.520 | 8.620 | 8.620 | 8,447,000 |
| 2025-04-25 | 9.270 | 9.330 | 8.830 | 8.850 | 8.850 | 14,946,790 |
| 2025-04-24 | 9.140 | 9.350 | 9.050 | 9.100 | 9.100 | 14,218,954 |
| 2025-04-23 | 9.250 | 9.280 | 9.080 | 9.130 | 9.130 | 10,561,500 |
| 2025-04-22 | 9.400 | 9.540 | 9.040 | 9.260 | 9.260 | 20,470,122 |
| 2025-04-21 | 8.510 | 9.500 | 8.330 | 9.450 | 9.450 | 33,233,159 |
| 2025-04-18 | 8.660 | 9.080 | 8.430 | 8.580 | 8.580 | 15,767,200 |
| 2025-04-17 | 8.500 | 9.050 | 8.460 | 8.670 | 8.670 | 13,673,974 |
| 2025-04-16 | 9.000 | 9.090 | 8.420 | 8.580 | 8.580 | 15,507,120 |
| 2025-04-15 | 9.130 | 9.350 | 8.990 | 9.050 | 9.050 | 14,765,632 |
| 2025-04-14 | 8.830 | 9.380 | 8.750 | 9.200 | 9.200 | 19,383,404 |
| 2025-04-11 | 8.770 | 8.950 | 8.630 | 8.700 | 8.700 | 13,464,760 |
| 2025-04-10 | 8.640 | 9.050 | 8.600 | 8.740 | 8.740 | 18,555,200 |
| 2025-04-09 | 8.370 | 8.720 | 7.440 | 8.600 | 8.600 | 20,470,104 |
| 2025-04-08 | 8.600 | 8.880 | 8.170 | 8.560 | 8.560 | 19,587,844 |
| 2025-04-07 | 9.330 | 9.640 | 8.040 | 8.370 | 8.370 | 27,841,834 |
| 2025-04-03 | 9.800 | 10.080 | 9.770 | 9.980 | 9.980 | 19,515,632 |
| 2025-04-02 | 9.930 | 10.010 | 9.710 | 9.850 | 9.850 | 22,357,623 |
| 2025-04-01 | 9.600 | 10.400 | 9.530 | 10.010 | 10.010 | 46,143,940 |
| 2025-03-31 | 9.320 | 9.770 | 9.170 | 9.670 | 9.670 | 31,115,188 |
| 2025-03-28 | 9.200 | 9.770 | 9.180 | 9.470 | 9.470 | 27,176,503 |
| 2025-03-27 | 9.080 | 9.290 | 8.900 | 9.240 | 9.240 | 8,971,084 |
| 2025-03-26 | 8.930 | 9.150 | 8.930 | 9.130 | 9.130 | 6,556,312 |
| 2025-03-25 | 9.060 | 9.070 | 8.810 | 8.990 | 8.990 | 7,782,840 |
| 2025-03-24 | 9.380 | 9.400 | 8.890 | 9.050 | 9.050 | 11,622,800 |
| 2025-03-21 | 9.590 | 9.660 | 9.240 | 9.280 | 9.280 | 12,445,480 |
| 2025-03-20 | 9.430 | 9.560 | 9.370 | 9.520 | 9.520 | 9,384,000 |
| 2025-03-19 | 9.500 | 9.670 | 9.410 | 9.460 | 9.460 | 10,271,100 |
| 2025-03-18 | 9.600 | 9.610 | 9.450 | 9.520 | 9.520 | 9,837,900 |
| 2025-03-17 | 9.760 | 9.850 | 9.530 | 9.570 | 9.570 | 16,475,900 |
| 2025-03-14 | 9.260 | 9.650 | 9.110 | 9.650 | 9.650 | 19,384,000 |
| 2025-03-13 | 9.370 | 9.490 | 9.180 | 9.260 | 9.260 | 11,327,872 |
| 2025-03-12 | 9.170 | 9.500 | 9.090 | 9.390 | 9.390 | 16,507,224 |
| 2025-03-11 | 9.140 | 9.250 | 9.050 | 9.160 | 9.160 | 8,800,600 |
| 2025-03-10 | 9.330 | 9.530 | 9.150 | 9.270 | 9.270 | 10,006,314 |
| 2025-03-07 | 9.270 | 9.300 | 9.100 | 9.170 | 9.170 | 7,069,620 |
| 2025-03-06 | 9.170 | 9.320 | 9.170 | 9.300 | 9.300 | 9,036,800 |
| 2025-03-05 | 9.210 | 9.260 | 9.050 | 9.190 | 9.190 | 7,462,972 |
| 2025-03-04 | 9.070 | 9.300 | 9.030 | 9.260 | 9.260 | 8,571,700 |
| 2025-03-03 | 9.080 | 9.330 | 9.050 | 9.130 | 9.130 | 9,100,989 |
| 2025-02-28 | 9.330 | 9.430 | 9.030 | 9.050 | 9.050 | 9,721,160 |
| 2025-02-27 | 9.550 | 9.580 | 9.180 | 9.400 | 9.400 | 12,077,701 |
| 2025-02-26 | 9.380 | 9.550 | 9.300 | 9.550 | 9.550 | 11,593,859 |
| 2025-02-25 | 9.460 | 9.560 | 9.230 | 9.390 | 9.390 | 12,160,748 |
| 2025-02-24 | 9.640 | 9.680 | 9.360 | 9.490 | 9.490 | 11,822,612 |
| 2025-02-21 | 9.580 | 9.780 | 9.470 | 9.610 | 9.610 | 19,935,679 |
| 2025-02-20 | 9.190 | 10.570 | 9.190 | 9.680 | 9.680 | 30,433,048 |
| 2025-02-19 | 9.000 | 9.330 | 8.910 | 9.140 | 9.140 | 12,342,600 |
| 2025-02-18 | 9.500 | 9.530 | 8.960 | 8.980 | 8.980 | 17,658,640 |
| 2025-02-17 | 9.410 | 10.070 | 9.410 | 9.530 | 9.530 | 33,951,075 |
| 2025-02-14 | 8.990 | 9.360 | 8.990 | 9.260 | 9.260 | 12,126,600 |
| 2025-02-13 | 9.080 | 9.130 | 8.960 | 8.990 | 8.990 | 5,431,000 |
| 2025-02-12 | 9.090 | 9.200 | 9.030 | 9.100 | 9.100 | 7,231,140 |
| 2025-02-11 | 9.390 | 9.420 | 9.140 | 9.160 | 9.160 | 8,975,819 |
| 2025-02-10 | 9.190 | 9.420 | 9.050 | 9.310 | 9.310 | 15,200,100 |
| 2025-02-07 | 8.660 | 9.430 | 8.600 | 9.140 | 9.140 | 20,260,900 |
| 2025-02-06 | 8.600 | 8.660 | 8.500 | 8.660 | 8.660 | 4,406,700 |
| 2025-02-05 | 8.510 | 8.610 | 8.470 | 8.610 | 8.610 | 4,145,444 |
| 2025-01-27 | 8.360 | 8.650 | 8.350 | 8.480 | 8.480 | 5,867,640 |
| 2025-01-24 | 8.280 | 8.350 | 8.200 | 8.330 | 8.330 | 3,055,044 |
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.