Shanxi C&Y Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.570 | 9.750 | 9.360 | 9.590 | 9.590 | 13,035,200 |
| 2024-10-29 | 10.120 | 10.120 | 9.570 | 9.590 | 9.590 | 19,479,768 |
| 2024-10-28 | 9.950 | 10.150 | 9.750 | 9.980 | 9.980 | 22,014,754 |
| 2024-10-25 | 9.890 | 9.980 | 9.680 | 9.980 | 9.980 | 18,737,881 |
| 2024-10-24 | 9.700 | 10.290 | 9.630 | 10.000 | 10.000 | 33,278,333 |
| 2024-10-23 | 9.860 | 9.890 | 9.570 | 9.740 | 9.740 | 16,526,240 |
| 2024-10-22 | 9.700 | 10.140 | 9.660 | 9.940 | 9.940 | 24,865,504 |
| 2024-10-21 | 9.500 | 9.700 | 9.290 | 9.650 | 9.650 | 18,134,284 |
| 2024-10-18 | 9.300 | 9.680 | 9.270 | 9.460 | 9.460 | 17,567,909 |
| 2024-10-17 | 9.500 | 9.630 | 9.190 | 9.370 | 9.370 | 15,579,479 |
| 2024-10-16 | 9.170 | 9.730 | 9.090 | 9.460 | 9.460 | 15,777,967 |
| 2024-10-15 | 8.960 | 9.660 | 8.920 | 9.300 | 9.300 | 20,127,018 |
| 2024-10-14 | 8.900 | 9.100 | 8.650 | 9.090 | 9.090 | 15,808,679 |
| 2024-10-11 | 9.300 | 9.390 | 8.740 | 8.890 | 8.890 | 18,843,401 |
| 2024-10-10 | 9.210 | 10.180 | 9.210 | 9.500 | 9.500 | 32,030,290 |
| 2024-10-09 | 9.910 | 9.920 | 8.850 | 8.860 | 8.860 | 25,030,842 |
| 2024-10-08 | 11.110 | 11.170 | 9.570 | 10.450 | 10.450 | 31,314,095 |
| 2024-09-30 | 8.540 | 9.680 | 8.420 | 9.400 | 9.400 | 28,325,501 |
| 2024-09-27 | 8.150 | 8.560 | 8.060 | 8.380 | 8.380 | 11,444,996 |
| 2024-09-26 | 7.900 | 8.050 | 7.830 | 8.050 | 8.050 | 6,148,079 |
| 2024-09-25 | 7.850 | 8.120 | 7.780 | 7.910 | 7.910 | 6,655,600 |
| 2024-09-24 | 7.580 | 7.780 | 7.500 | 7.770 | 7.770 | 5,108,771 |
| 2024-09-23 | 7.520 | 7.640 | 7.480 | 7.510 | 7.510 | 3,664,544 |
| 2024-09-20 | 7.770 | 7.770 | 7.480 | 7.520 | 7.520 | 4,574,000 |
| 2024-09-19 | 7.610 | 7.800 | 7.560 | 7.740 | 7.740 | 3,339,400 |
| 2024-09-18 | 7.800 | 7.890 | 7.450 | 7.550 | 7.550 | 4,577,701 |
| 2024-09-13 | 7.860 | 7.930 | 7.740 | 7.770 | 7.770 | 3,031,240 |
| 2024-09-12 | 7.900 | 8.010 | 7.830 | 7.830 | 7.830 | 3,480,600 |
| 2024-09-11 | 7.880 | 7.950 | 7.810 | 7.850 | 7.850 | 2,914,701 |
| 2024-09-10 | 7.910 | 8.060 | 7.780 | 7.890 | 7.890 | 3,296,000 |
| 2024-09-09 | 7.860 | 8.040 | 7.700 | 7.890 | 7.890 | 4,246,171 |
| 2024-09-06 | 8.020 | 8.090 | 7.780 | 7.780 | 7.780 | 4,721,896 |
| 2024-09-05 | 7.970 | 8.100 | 7.970 | 8.010 | 8.010 | 3,396,800 |
| 2024-09-04 | 8.020 | 8.140 | 7.960 | 7.970 | 7.970 | 4,134,596 |
| 2024-09-03 | 8.090 | 8.200 | 7.920 | 8.090 | 8.090 | 7,002,201 |
| 2024-09-02 | 8.260 | 8.350 | 8.130 | 8.140 | 8.140 | 4,912,543 |
| 2024-08-30 | 8.120 | 8.340 | 8.060 | 8.270 | 8.270 | 6,571,923 |
| 2024-08-29 | 8.000 | 8.190 | 7.860 | 8.140 | 8.140 | 6,444,417 |
| 2024-08-28 | 8.000 | 8.120 | 7.820 | 8.000 | 8.000 | 4,883,854 |
| 2024-08-27 | 8.000 | 8.240 | 7.920 | 7.930 | 7.930 | 5,653,354 |
| 2024-08-26 | 7.830 | 7.980 | 7.750 | 7.960 | 7.960 | 4,451,200 |
| 2024-08-23 | 8.030 | 8.040 | 7.770 | 7.820 | 7.820 | 7,292,626 |
| 2024-08-22 | 8.450 | 8.490 | 7.940 | 8.030 | 8.030 | 10,945,760 |
| 2024-08-21 | 8.540 | 8.620 | 8.430 | 8.450 | 8.450 | 6,373,563 |
| 2024-08-20 | 8.660 | 8.830 | 8.420 | 8.660 | 8.660 | 9,948,925 |
| 2024-08-19 | 8.970 | 9.060 | 8.660 | 8.720 | 8.720 | 16,633,000 |
| 2024-08-16 | 8.750 | 9.200 | 8.550 | 9.120 | 9.120 | 23,403,800 |
| 2024-08-15 | 8.490 | 9.270 | 8.450 | 8.730 | 8.730 | 16,961,240 |
| 2024-08-14 | 8.800 | 8.870 | 8.460 | 8.500 | 8.500 | 11,394,480 |
| 2024-08-13 | 8.850 | 8.860 | 8.530 | 8.690 | 8.690 | 15,035,580 |
| 2024-08-12 | 8.400 | 9.100 | 8.400 | 8.950 | 8.950 | 22,363,077 |
| 2024-08-09 | 8.640 | 8.700 | 8.300 | 8.360 | 8.360 | 16,087,239 |
| 2024-08-08 | 8.590 | 9.300 | 8.510 | 8.800 | 8.800 | 24,844,189 |
| 2024-08-07 | 8.830 | 8.950 | 8.590 | 8.620 | 8.620 | 18,988,100 |
| 2024-08-06 | 8.570 | 9.100 | 8.360 | 9.100 | 9.100 | 26,655,261 |
| 2024-08-05 | 8.330 | 8.870 | 8.170 | 8.680 | 8.680 | 21,055,240 |
| 2024-08-02 | 8.060 | 8.780 | 7.990 | 8.510 | 8.510 | 23,009,720 |
| 2024-08-01 | 8.000 | 8.350 | 7.970 | 8.060 | 8.060 | 9,200,080 |
| 2024-07-31 | 7.660 | 7.970 | 7.590 | 7.970 | 7.970 | 7,480,003 |
| 2024-07-30 | 7.640 | 7.720 | 7.610 | 7.670 | 7.670 | 3,517,639 |
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.