Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.240 | 8.320 | 8.160 | 8.300 | 8.300 | 4,691,196 |
| 2024-04-29 | 7.900 | 8.240 | 7.860 | 8.210 | 8.210 | 4,077,819 |
| 2024-04-26 | 7.800 | 8.010 | 7.720 | 7.960 | 7.960 | 4,945,398 |
| 2024-04-25 | 7.930 | 8.050 | 7.870 | 8.040 | 8.040 | 3,730,540 |
| 2024-04-24 | 7.750 | 7.950 | 7.690 | 7.940 | 7.940 | 2,891,468 |
| 2024-04-23 | 7.530 | 7.760 | 7.510 | 7.750 | 7.750 | 3,906,445 |
| 2024-04-22 | 7.540 | 7.650 | 7.360 | 7.520 | 7.520 | 2,533,875 |
| 2024-04-19 | 7.460 | 7.640 | 7.390 | 7.530 | 7.530 | 2,182,228 |
| 2024-04-18 | 7.490 | 7.590 | 7.360 | 7.480 | 7.480 | 2,800,060 |
| 2024-04-17 | 7.300 | 7.580 | 7.300 | 7.480 | 7.480 | 3,654,636 |
| 2024-04-16 | 7.500 | 7.500 | 7.090 | 7.200 | 7.200 | 6,547,834 |
| 2024-04-15 | 7.950 | 7.970 | 7.460 | 7.550 | 7.550 | 5,856,273 |
| 2024-04-12 | 8.030 | 8.040 | 7.880 | 7.930 | 7.930 | 3,392,376 |
| 2024-04-11 | 8.010 | 8.120 | 7.940 | 8.030 | 8.030 | 3,071,400 |
| 2024-04-10 | 8.200 | 8.200 | 7.970 | 8.010 | 8.010 | 2,891,042 |
| 2024-04-09 | 7.990 | 8.190 | 7.920 | 8.180 | 8.180 | 3,022,850 |
| 2024-04-08 | 8.050 | 8.150 | 7.910 | 7.920 | 7.920 | 3,329,280 |
| 2024-04-03 | 8.230 | 8.260 | 8.060 | 8.180 | 8.180 | 3,100,852 |
| 2024-04-02 | 8.050 | 8.250 | 8.050 | 8.230 | 8.230 | 3,833,096 |
| 2024-04-01 | 7.960 | 8.130 | 7.960 | 8.120 | 8.120 | 2,455,183 |
| 2024-03-29 | 7.790 | 7.930 | 7.740 | 7.930 | 7.930 | 1,410,300 |
| 2024-03-28 | 7.700 | 7.950 | 7.650 | 7.810 | 7.810 | 3,138,170 |
| 2024-03-27 | 7.840 | 7.920 | 7.660 | 7.690 | 7.690 | 2,681,614 |
| 2024-03-26 | 7.810 | 7.890 | 7.700 | 7.840 | 7.840 | 3,427,810 |
| 2024-03-25 | 8.000 | 8.080 | 7.790 | 7.790 | 7.790 | 3,696,901 |
| 2024-03-22 | 8.280 | 8.280 | 7.960 | 8.030 | 8.030 | 3,930,800 |
| 2024-03-21 | 8.350 | 8.360 | 8.210 | 8.280 | 8.280 | 3,448,198 |
| 2024-03-20 | 8.190 | 8.330 | 8.160 | 8.290 | 8.290 | 3,180,721 |
| 2024-03-19 | 8.340 | 8.360 | 8.180 | 8.200 | 8.200 | 3,944,980 |
| 2024-03-18 | 8.090 | 8.360 | 8.040 | 8.330 | 8.330 | 5,887,433 |
| 2024-03-15 | 8.070 | 8.180 | 7.940 | 8.080 | 8.080 | 6,036,649 |
| 2024-03-14 | 8.250 | 8.370 | 8.000 | 8.110 | 8.110 | 4,840,140 |
| 2024-03-13 | 8.350 | 8.360 | 8.100 | 8.180 | 8.180 | 8,758,494 |
| 2024-03-12 | 8.060 | 8.390 | 8.060 | 8.350 | 8.350 | 7,135,044 |
| 2024-03-11 | 7.920 | 8.020 | 7.850 | 7.990 | 7.990 | 2,898,660 |
| 2024-03-08 | 7.880 | 7.920 | 7.770 | 7.840 | 7.840 | 2,329,949 |
| 2024-03-07 | 7.820 | 7.900 | 7.730 | 7.770 | 7.770 | 3,132,583 |
| 2024-03-06 | 7.850 | 7.930 | 7.720 | 7.850 | 7.850 | 3,278,910 |
| 2024-03-05 | 7.940 | 7.980 | 7.760 | 7.850 | 7.850 | 3,996,180 |
| 2024-03-04 | 8.040 | 8.160 | 7.950 | 7.990 | 7.990 | 4,496,989 |
| 2024-03-01 | 8.070 | 8.100 | 7.930 | 8.050 | 8.050 | 2,898,148 |
| 2024-02-29 | 7.650 | 8.070 | 7.650 | 8.060 | 8.060 | 6,161,983 |
| 2024-02-28 | 8.190 | 8.450 | 7.740 | 7.790 | 7.790 | 9,846,151 |
| 2024-02-27 | 8.000 | 8.160 | 7.930 | 8.160 | 8.160 | 4,492,020 |
| 2024-02-26 | 8.000 | 8.270 | 7.960 | 8.050 | 8.050 | 7,595,940 |
| 2024-02-23 | 7.760 | 8.190 | 7.760 | 8.060 | 8.060 | 8,790,360 |
| 2024-02-22 | 7.450 | 7.670 | 7.430 | 7.650 | 7.650 | 6,997,310 |
| 2024-02-21 | 7.490 | 7.720 | 7.410 | 7.520 | 7.520 | 9,928,122 |
| 2024-02-20 | 7.260 | 7.660 | 7.110 | 7.600 | 7.600 | 6,974,484 |
| 2024-02-19 | 7.080 | 7.670 | 7.060 | 7.330 | 7.330 | 11,030,422 |
| 2024-02-08 | 6.430 | 7.030 | 6.050 | 7.030 | 7.030 | 13,717,496 |
| 2024-02-07 | 6.550 | 6.780 | 6.310 | 6.390 | 6.390 | 12,614,618 |
| 2024-02-06 | 6.180 | 6.740 | 5.780 | 6.500 | 6.500 | 10,651,247 |
| 2024-02-05 | 6.870 | 6.930 | 6.260 | 6.300 | 6.300 | 9,702,111 |
| 2024-02-02 | 7.330 | 7.460 | 6.680 | 6.950 | 6.950 | 8,612,341 |
| 2024-02-01 | 7.460 | 7.500 | 7.170 | 7.330 | 7.330 | 5,178,953 |
| 2024-01-31 | 7.900 | 7.950 | 7.440 | 7.450 | 7.450 | 6,314,533 |
| 2024-01-30 | 8.190 | 8.190 | 7.850 | 7.870 | 7.870 | 4,616,840 |
| 2024-01-29 | 8.510 | 8.590 | 8.190 | 8.230 | 8.230 | 4,011,820 |
| 2024-01-26 | 8.550 | 8.690 | 8.380 | 8.470 | 8.470 | 5,219,780 |
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.