Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.