Shanxi C&Y Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.380 | 8.470 | 8.190 | 8.250 | 8.250 | 4,136,300 |
| 2025-01-22 | 8.350 | 8.370 | 8.230 | 8.280 | 8.280 | 2,471,200 |
| 2025-01-21 | 8.490 | 8.530 | 8.330 | 8.400 | 8.400 | 3,438,819 |
| 2025-01-20 | 8.340 | 8.530 | 8.300 | 8.490 | 8.490 | 4,989,000 |
| 2025-01-17 | 8.240 | 8.330 | 8.190 | 8.290 | 8.290 | 2,699,440 |
| 2025-01-16 | 8.330 | 8.360 | 8.210 | 8.280 | 8.280 | 3,047,700 |
| 2025-01-15 | 8.330 | 8.360 | 8.230 | 8.260 | 8.260 | 3,871,500 |
| 2025-01-14 | 8.100 | 8.340 | 8.080 | 8.340 | 8.340 | 4,875,900 |
| 2025-01-13 | 7.900 | 8.090 | 7.810 | 8.080 | 8.080 | 3,655,843 |
| 2025-01-10 | 8.300 | 8.340 | 8.020 | 8.020 | 8.020 | 5,152,800 |
| 2025-01-09 | 8.350 | 8.430 | 8.230 | 8.330 | 8.330 | 4,027,963 |
| 2025-01-08 | 8.360 | 8.550 | 8.210 | 8.440 | 8.440 | 5,628,979 |
| 2025-01-07 | 8.480 | 8.480 | 8.220 | 8.390 | 8.390 | 5,910,802 |
| 2025-01-06 | 8.350 | 8.650 | 8.350 | 8.480 | 8.480 | 7,239,742 |
| 2025-01-03 | 8.630 | 8.700 | 8.220 | 8.260 | 8.260 | 6,309,278 |
| 2025-01-02 | 8.680 | 8.900 | 8.530 | 8.590 | 8.590 | 5,430,712 |
| 2024-12-31 | 8.880 | 8.960 | 8.750 | 8.750 | 8.750 | 4,346,980 |
| 2024-12-30 | 8.900 | 8.960 | 8.710 | 8.900 | 8.900 | 5,059,540 |
| 2024-12-27 | 8.740 | 9.170 | 8.640 | 9.000 | 9.000 | 7,224,800 |
| 2024-12-26 | 8.730 | 8.820 | 8.610 | 8.700 | 8.700 | 4,509,060 |
| 2024-12-25 | 8.950 | 8.970 | 8.620 | 8.670 | 8.670 | 6,982,600 |
| 2024-12-24 | 8.900 | 9.010 | 8.760 | 8.910 | 8.910 | 6,157,949 |
| 2024-12-23 | 9.310 | 9.330 | 8.880 | 8.930 | 8.930 | 8,366,700 |
| 2024-12-20 | 9.290 | 9.410 | 9.200 | 9.310 | 9.310 | 6,742,072 |
| 2024-12-19 | 9.050 | 9.330 | 8.910 | 9.330 | 9.330 | 9,125,505 |
| 2024-12-18 | 9.250 | 9.250 | 8.920 | 9.120 | 9.120 | 8,331,040 |
| 2024-12-17 | 9.700 | 9.710 | 9.110 | 9.190 | 9.190 | 13,917,781 |
| 2024-12-16 | 9.740 | 9.950 | 9.650 | 9.700 | 9.700 | 12,036,336 |
| 2024-12-13 | 9.860 | 10.030 | 9.680 | 9.700 | 9.700 | 12,094,900 |
| 2024-12-12 | 9.800 | 9.960 | 9.750 | 9.920 | 9.920 | 11,722,980 |
| 2024-12-11 | 9.700 | 9.830 | 9.660 | 9.790 | 9.790 | 7,898,862 |
| 2024-12-10 | 9.890 | 9.960 | 9.660 | 9.730 | 9.730 | 12,231,969 |
| 2024-12-09 | 9.810 | 9.980 | 9.600 | 9.690 | 9.690 | 11,247,900 |
| 2024-12-06 | 9.520 | 9.750 | 9.440 | 9.740 | 9.740 | 9,687,600 |
| 2024-12-05 | 9.480 | 9.590 | 9.430 | 9.520 | 9.520 | 6,773,020 |
| 2024-12-04 | 9.700 | 9.730 | 9.430 | 9.470 | 9.470 | 8,068,600 |
| 2024-12-03 | 9.730 | 9.780 | 9.530 | 9.700 | 9.700 | 9,545,300 |
| 2024-12-02 | 9.450 | 9.730 | 9.440 | 9.730 | 9.730 | 11,711,400 |
| 2024-11-29 | 9.360 | 9.590 | 9.180 | 9.430 | 9.430 | 10,908,259 |
| 2024-11-28 | 9.300 | 9.510 | 9.280 | 9.370 | 9.370 | 8,059,879 |
| 2024-11-27 | 9.400 | 9.400 | 9.010 | 9.330 | 9.330 | 10,358,437 |
| 2024-11-26 | 9.470 | 9.730 | 9.390 | 9.430 | 9.430 | 12,658,207 |
| 2024-11-25 | 8.990 | 9.650 | 8.980 | 9.500 | 9.500 | 15,990,159 |
| 2024-11-22 | 9.400 | 9.400 | 8.880 | 8.910 | 8.910 | 11,278,136 |
| 2024-11-21 | 9.330 | 9.540 | 9.250 | 9.420 | 9.420 | 7,792,254 |
| 2024-11-20 | 9.220 | 9.490 | 9.180 | 9.410 | 9.410 | 7,736,619 |
| 2024-11-19 | 9.100 | 9.240 | 9.020 | 9.240 | 9.240 | 7,570,902 |
| 2024-11-18 | 9.480 | 9.500 | 9.010 | 9.090 | 9.090 | 10,227,279 |
| 2024-11-15 | 9.670 | 9.710 | 9.370 | 9.380 | 9.380 | 12,702,540 |
| 2024-11-14 | 9.800 | 10.030 | 9.650 | 9.700 | 9.700 | 14,816,727 |
| 2024-11-13 | 10.060 | 10.220 | 9.630 | 9.880 | 9.880 | 17,342,637 |
| 2024-11-12 | 10.130 | 10.470 | 9.850 | 10.030 | 10.030 | 29,064,749 |
| 2024-11-11 | 9.880 | 10.080 | 9.800 | 10.070 | 10.070 | 14,908,315 |
| 2024-11-08 | 10.060 | 10.300 | 9.850 | 9.920 | 9.920 | 19,772,000 |
| 2024-11-07 | 9.410 | 10.090 | 9.360 | 10.090 | 10.090 | 25,885,535 |
| 2024-11-06 | 9.470 | 9.580 | 9.410 | 9.480 | 9.480 | 12,422,165 |
| 2024-11-05 | 9.300 | 9.570 | 9.250 | 9.560 | 9.560 | 13,374,320 |
| 2024-11-04 | 9.250 | 9.360 | 9.210 | 9.330 | 9.330 | 7,614,420 |
| 2024-11-01 | 9.460 | 9.590 | 9.110 | 9.250 | 9.250 | 13,224,383 |
| 2024-10-31 | 9.550 | 9.610 | 9.400 | 9.470 | 9.470 | 13,427,699 |
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.