Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.070 | 6.110 | 6.000 | 6.040 | 6.040 | 2,934,898 |
| 2024-07-26 | 6.010 | 6.130 | 6.010 | 6.080 | 6.080 | 2,571,420 |
| 2024-07-25 | 5.970 | 6.100 | 5.910 | 6.020 | 6.020 | 2,920,459 |
| 2024-07-24 | 6.050 | 6.120 | 5.930 | 6.020 | 6.020 | 3,398,760 |
| 2024-07-23 | 6.190 | 6.200 | 6.050 | 6.060 | 6.060 | 2,393,096 |
| 2024-07-22 | 6.130 | 6.200 | 6.030 | 6.180 | 6.180 | 2,220,377 |
| 2024-07-19 | 6.090 | 6.160 | 6.030 | 6.120 | 6.120 | 2,475,433 |
| 2024-07-18 | 5.990 | 6.120 | 5.920 | 6.100 | 6.100 | 3,836,105 |
| 2024-07-17 | 6.020 | 6.070 | 5.930 | 6.010 | 6.010 | 3,515,912 |
| 2024-07-16 | 6.060 | 6.120 | 5.990 | 6.010 | 6.010 | 3,278,040 |
| 2024-07-15 | 6.300 | 6.300 | 6.070 | 6.100 | 6.100 | 2,791,840 |
| 2024-07-12 | 6.230 | 6.360 | 6.230 | 6.270 | 6.270 | 2,554,122 |
| 2024-07-11 | 6.110 | 6.260 | 6.100 | 6.230 | 6.230 | 3,669,840 |
| 2024-07-10 | 6.100 | 6.150 | 5.980 | 6.030 | 6.030 | 2,472,340 |
| 2024-07-09 | 6.090 | 6.130 | 5.920 | 6.110 | 6.110 | 4,499,625 |
| 2024-07-08 | 6.310 | 6.310 | 6.060 | 6.100 | 6.100 | 5,423,233 |
| 2024-07-05 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2024-07-04 | 6.340 | 6.340 | 6.050 | 6.090 | 6.090 | 3,512,960 |
| 2024-07-03 | 6.400 | 6.440 | 6.290 | 6.330 | 6.330 | 2,472,880 |
| 2024-07-02 | 6.300 | 6.440 | 6.280 | 6.400 | 6.400 | 3,167,530 |
| 2024-07-01 | 6.240 | 6.330 | 6.150 | 6.320 | 6.320 | 4,269,075 |
| 2024-06-28 | 6.230 | 6.360 | 6.200 | 6.250 | 6.250 | 3,678,100 |
| 2024-06-27 | 6.390 | 6.420 | 6.220 | 6.220 | 6.220 | 2,668,300 |
| 2024-06-26 | 6.190 | 6.380 | 6.130 | 6.380 | 6.380 | 3,685,862 |
| 2024-06-25 | 6.200 | 6.240 | 6.090 | 6.190 | 6.190 | 3,304,406 |
| 2024-06-24 | 6.390 | 6.390 | 6.080 | 6.140 | 6.140 | 4,198,118 |
| 2024-06-21 | 6.420 | 6.490 | 6.250 | 6.410 | 6.410 | 3,710,140 |
| 2024-06-20 | 6.540 | 6.600 | 6.320 | 6.380 | 6.380 | 5,028,279 |
| 2024-06-19 | 6.620 | 6.650 | 6.500 | 6.520 | 6.520 | 4,021,944 |
| 2024-06-18 | 6.740 | 6.880 | 6.540 | 6.630 | 6.630 | 5,341,951 |
| 2024-06-17 | 6.640 | 6.690 | 6.540 | 6.620 | 6.620 | 3,625,891 |
| 2024-06-14 | 6.640 | 6.660 | 6.520 | 6.630 | 6.630 | 3,745,616 |
| 2024-06-13 | 6.650 | 6.720 | 6.580 | 6.620 | 6.620 | 4,527,496 |
| 2024-06-12 | 6.620 | 6.770 | 6.610 | 6.670 | 6.670 | 4,879,560 |
| 2024-06-11 | 6.730 | 6.730 | 6.540 | 6.650 | 6.650 | 7,496,700 |
| 2024-06-07 | 6.680 | 6.930 | 6.680 | 6.890 | 6.890 | 5,245,560 |
| 2024-06-06 | 7.100 | 7.190 | 6.590 | 6.690 | 6.690 | 9,191,480 |
| 2024-06-05 | 7.270 | 7.270 | 7.110 | 7.150 | 7.150 | 3,417,111 |
| 2024-06-04 | 7.400 | 7.410 | 7.190 | 7.280 | 7.280 | 3,922,552 |
| 2024-06-03 | 7.650 | 7.650 | 7.330 | 7.410 | 7.410 | 4,260,748 |
| 2024-05-31 | 7.590 | 7.660 | 7.550 | 7.630 | 7.630 | 2,702,676 |
| 2024-05-30 | 7.570 | 7.680 | 7.500 | 7.570 | 7.570 | 2,425,180 |
| 2024-05-29 | 7.610 | 7.680 | 7.570 | 7.590 | 7.590 | 1,998,272 |
| 2024-05-28 | 7.790 | 7.790 | 7.540 | 7.600 | 7.600 | 3,758,432 |
| 2024-05-27 | 7.800 | 7.810 | 7.600 | 7.750 | 7.750 | 4,384,178 |
| 2024-05-24 | 7.810 | 7.920 | 7.760 | 7.770 | 7.770 | 2,266,920 |
| 2024-05-23 | 7.960 | 8.000 | 7.800 | 7.810 | 7.810 | 2,757,700 |
| 2024-05-22 | 8.060 | 8.100 | 7.990 | 8.010 | 8.010 | 2,124,600 |
| 2024-05-21 | 8.260 | 8.260 | 7.950 | 8.000 | 8.000 | 3,290,820 |
| 2024-05-20 | 8.220 | 8.370 | 8.150 | 8.190 | 8.190 | 3,821,560 |
| 2024-05-17 | 8.210 | 8.310 | 8.120 | 8.220 | 8.220 | 2,185,560 |
| 2024-05-16 | 8.320 | 8.330 | 8.170 | 8.180 | 8.180 | 2,369,630 |
| 2024-05-15 | 8.400 | 8.470 | 8.230 | 8.240 | 8.240 | 3,368,800 |
| 2024-05-14 | 8.270 | 8.540 | 8.250 | 8.400 | 8.400 | 4,442,320 |
| 2024-05-13 | 8.450 | 8.490 | 8.220 | 8.250 | 8.250 | 3,995,840 |
| 2024-05-10 | 8.600 | 8.680 | 8.410 | 8.480 | 8.480 | 3,501,144 |
| 2024-05-09 | 8.530 | 8.640 | 8.480 | 8.590 | 8.590 | 3,417,396 |
| 2024-05-08 | 8.540 | 8.570 | 8.420 | 8.470 | 8.470 | 3,489,600 |
| 2024-05-07 | 8.540 | 8.570 | 8.410 | 8.520 | 8.520 | 4,448,695 |
| 2024-05-06 | 8.390 | 8.560 | 8.360 | 8.470 | 8.470 | 5,207,847 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.3500 CNY |
| 2022-06-17 | 0.2500 CNY |
| 2021-06-04 | 0.4900 CNY |
| 2020-06-03 | 0.5600 CNY |
| 2019-05-24 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.