Proya Cosmetics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 199.53 | 209.98 | 198.01 | 207.29 | 104.40 | 3,348,268 |
| 2021-11-09 | 200.00 | 200.80 | 196.65 | 200.01 | 100.73 | 1,299,197 |
| 2021-11-08 | 203.00 | 205.44 | 198.02 | 199.00 | 100.22 | 1,891,339 |
| 2021-11-05 | 205.00 | 208.80 | 203.23 | 205.49 | 103.49 | 2,177,081 |
| 2021-11-04 | 200.99 | 206.29 | 198.18 | 205.00 | 103.25 | 2,655,717 |
| 2021-11-03 | 195.36 | 201.74 | 193.11 | 200.29 | 100.87 | 2,494,441 |
| 2021-11-02 | 196.80 | 202.00 | 194.09 | 195.91 | 98.667 | 3,311,316 |
| 2021-11-01 | 202.98 | 210.65 | 197.99 | 198.30 | 99.871 | 5,233,825 |
| 2021-10-29 | 213.77 | 224.43 | 197.41 | 201.00 | 101.23 | 7,887,606 |
| 2021-10-28 | 195.00 | 210.65 | 192.66 | 210.65 | 106.09 | 4,525,932 |
| 2021-10-27 | 190.01 | 191.97 | 186.10 | 191.50 | 96.446 | 1,467,659 |
| 2021-10-26 | 192.90 | 196.88 | 189.72 | 189.74 | 95.560 | 1,743,449 |
| 2021-10-25 | 190.00 | 194.78 | 189.02 | 194.14 | 97.776 | 2,108,730 |
| 2021-10-22 | 193.99 | 193.99 | 188.50 | 191.47 | 96.431 | 1,629,465 |
| 2021-10-21 | 190.00 | 195.00 | 189.28 | 192.33 | 96.864 | 2,918,683 |
| 2021-10-20 | 188.75 | 192.00 | 186.70 | 188.59 | 94.981 | 1,431,687 |
| 2021-10-19 | 187.50 | 191.00 | 186.31 | 188.95 | 95.162 | 1,323,793 |
| 2021-10-18 | 189.99 | 193.99 | 186.00 | 189.00 | 95.187 | 3,747,690 |
| 2021-10-15 | 182.02 | 189.98 | 179.06 | 189.77 | 95.575 | 3,386,815 |
| 2021-10-14 | 183.59 | 183.59 | 178.11 | 180.40 | 90.856 | 1,182,679 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-29 | 1.2180 CNY |
| 2022-05-30 | 1.2040 CNY |
| 2021-06-02 | 0.7200 CNY |
| 2020-05-13 | 0.5900 CNY |
| 2019-05-14 | 0.4300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.