Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.110	8.550	8.060	8.550	8.550	5,707,796
2024-01-24	8.250	8.360	7.850	8.110	8.110	8,954,776
2024-01-23	8.330	8.440	8.130	8.230	8.230	7,504,531
2024-01-22	8.970	9.050	8.300	8.330	8.330	7,287,680
2024-01-19	9.020	9.220	8.920	8.940	8.940	4,621,332
2024-01-18	9.070	9.120	8.750	9.020	9.020	5,577,632
2024-01-17	9.600	9.650	9.050	9.080	9.080	7,497,836
2024-01-16	9.790	9.790	9.550	9.630	9.630	2,114,812
2024-01-15	9.730	9.850	9.630	9.750	9.750	1,782,473
2024-01-12	9.900	9.990	9.730	9.740	9.740	2,311,133
2024-01-11	9.810	9.920	9.780	9.910	9.910	1,799,853
2024-01-10	9.970	9.970	9.790	9.810	9.810	2,398,748
2024-01-09	9.850	10.040	9.810	9.970	9.970	3,300,300
2024-01-08	10.080	10.100	9.830	9.850	9.850	2,553,500
2024-01-05	10.400	10.400	10.030	10.100	10.100	3,317,092
2024-01-04	10.500	10.500	10.260	10.310	10.310	2,192,699
2024-01-03	10.540	10.620	10.290	10.340	10.340	2,866,340
2024-01-02	10.410	10.560	10.290	10.500	10.500	2,741,400
2023-12-29	10.200	10.440	10.160	10.370	10.370	4,359,702
2023-12-28	10.090	10.260	9.940	10.220	10.220	2,270,740
2023-12-27	9.990	10.160	9.980	10.120	10.120	1,151,250
2023-12-26	10.130	10.150	9.970	10.000	10.000	2,189,216
2023-12-25	10.150	10.220	10.020	10.120	10.120	1,892,424
2023-12-22	10.440	10.440	10.130	10.150	10.150	3,381,020
2023-12-21	10.370	10.470	10.160	10.420	10.420	2,353,225
2023-12-20	10.400	10.620	10.380	10.390	10.390	2,015,300
2023-12-19	10.480	10.550	10.360	10.460	10.460	1,838,610
2023-12-18	10.600	10.760	10.480	10.500	10.500	2,286,717
2023-12-15	10.710	10.800	10.560	10.580	10.580	2,781,040
2023-12-14	10.640	11.010	10.640	10.700	10.700	3,860,120
2023-12-13	10.440	10.760	10.360	10.650	10.650	4,620,221
2023-12-12	10.420	10.480	10.330	10.440	10.440	2,035,220
2023-12-11	10.550	10.570	10.290	10.420	10.420	4,292,239
2023-12-08	10.740	10.780	10.610	10.620	10.620	2,334,065
2023-12-07	10.810	10.810	10.670	10.700	10.700	2,134,260
2023-12-06	10.790	10.930	10.680	10.820	10.820	2,374,216
2023-12-05	11.040	11.040	10.780	10.800	10.800	2,822,076
2023-12-04	11.030	11.130	10.870	10.930	10.930	2,589,064
2023-12-01	11.050	11.100	10.910	10.970	10.970	2,128,895
2023-11-30	11.030	11.090	10.920	11.050	11.050	2,403,896
2023-11-29	11.100	11.170	11.000	11.020	11.020	2,578,786
2023-11-28	11.070	11.190	10.810	11.120	11.120	3,619,827
2023-11-27	11.340	11.430	11.060	11.110	11.110	6,342,845
2023-11-24	11.140	11.300	11.000	11.280	11.280	6,740,120
2023-11-23	10.800	11.080	10.800	11.070	11.070	4,731,780
2023-11-22	10.910	10.980	10.820	10.860	10.860	2,915,960
2023-11-21	10.890	11.020	10.850	10.930	10.930	3,544,109
2023-11-20	10.790	10.950	10.780	10.920	10.920	3,081,840
2023-11-17	10.610	10.850	10.510	10.830	10.830	3,704,061
2023-11-16	10.820	10.840	10.600	10.610	10.610	2,029,880
2023-11-15	10.750	10.850	10.730	10.800	10.800	2,360,000
2023-11-14	10.710	10.780	10.640	10.700	10.700	2,226,669
2023-11-13	10.700	10.780	10.560	10.670	10.670	3,225,559
2023-11-10	10.800	10.880	10.600	10.700	10.700	3,110,960
2023-11-09	10.930	11.130	10.750	10.790	10.790	4,806,568
2023-11-08	10.850	11.050	10.800	10.910	10.910	3,509,080
2023-11-07	10.940	11.030	10.810	10.840	10.840	3,499,500
2023-11-06	10.820	11.060	10.820	10.930	10.930	3,907,376
2023-11-03	10.710	11.080	10.710	10.790	10.790	3,918,863
2023-11-02	10.830	10.940	10.750	10.760	10.760	2,904,412

← NewerPage 12 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.