Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.850	10.980	10.730	10.850	10.850	4,726,436
2023-10-31	10.800	10.960	10.660	10.800	10.800	4,440,047
2023-10-30	10.400	10.840	10.350	10.810	10.810	7,179,270
2023-10-27	10.580	10.580	9.970	10.430	10.430	9,734,738
2023-10-26	10.640	10.730	10.480	10.690	10.690	3,212,700
2023-10-25	10.820	10.890	10.650	10.710	10.710	4,127,676
2023-10-24	11.140	11.140	10.600	10.810	10.810	4,557,153
2023-10-23	10.950	11.000	10.660	10.710	10.710	2,582,861
2023-10-20	11.120	11.300	10.990	10.990	10.990	2,657,260
2023-10-19	11.210	11.420	11.070	11.150	11.150	3,314,893
2023-10-18	11.430	11.570	11.150	11.180	11.180	4,614,909
2023-10-17	11.620	11.740	11.390	11.560	11.560	3,768,483
2023-10-16	11.800	11.920	11.560	11.630	11.630	3,629,720
2023-10-13	11.670	11.900	11.580	11.810	11.810	4,241,780
2023-10-12	11.570	11.900	11.540	11.670	11.670	3,359,150
2023-10-11	11.390	11.800	11.390	11.560	11.560	2,848,400
2023-10-10	11.740	11.740	11.340	11.360	11.360	2,606,732
2023-10-09	11.790	11.800	11.530	11.680	11.680	2,492,020
2023-09-28	11.810	11.890	11.670	11.740	11.740	2,536,286
2023-09-27	11.690	11.800	11.560	11.790	11.790	3,100,721
2023-09-26	11.720	11.720	11.460	11.480	11.480	2,028,300
2023-09-25	11.600	11.780	11.370	11.660	11.660	3,233,412
2023-09-22	11.270	11.590	11.160	11.570	11.570	3,494,141
2023-09-21	11.490	11.550	11.240	11.280	11.280	1,955,570
2023-09-20	11.630	11.770	11.480	11.490	11.490	2,233,437
2023-09-19	11.540	11.790	11.500	11.680	11.680	4,399,452
2023-09-18	11.460	11.750	11.380	11.530	11.530	3,336,320
2023-09-15	11.090	11.580	11.060	11.380	11.380	5,597,665
2023-09-14	11.080	11.110	10.980	11.090	11.090	1,796,990
2023-09-13	11.240	11.280	10.950	11.010	11.010	3,523,480
2023-09-12	11.400	11.470	11.210	11.240	11.240	3,002,040
2023-09-11	11.160	11.550	11.150	11.360	11.360	3,675,495
2023-09-08	11.140	11.220	11.100	11.160	11.160	1,123,584
2023-09-07	11.220	11.290	11.120	11.140	11.140	2,119,240
2023-09-06	11.350	11.390	11.200	11.270	11.270	1,920,301
2023-09-05	11.390	11.550	11.300	11.340	11.340	2,109,870
2023-09-04	11.730	11.750	11.320	11.450	11.450	3,658,184
2023-09-01	11.750	11.830	11.590	11.690	11.690	2,525,098
2023-08-31	11.510	11.750	11.470	11.670	11.670	3,249,460
2023-08-30	11.530	11.740	11.450	11.620	11.620	4,160,673
2023-08-29	10.940	11.630	10.920	11.530	11.530	5,924,550
2023-08-28	11.900	11.980	10.910	11.000	11.000	7,458,852
2023-08-25	11.760	11.840	11.440	11.440	11.440	4,341,300
2023-08-24	11.100	11.850	11.100	11.720	11.720	6,221,525
2023-08-23	11.130	11.230	10.920	11.140	11.140	2,926,680
2023-08-22	11.130	11.180	11.000	11.140	11.140	1,933,100
2023-08-21	11.150	11.310	11.010	11.140	11.140	1,621,480
2023-08-18	11.420	11.480	11.130	11.150	11.150	2,323,640
2023-08-17	11.450	11.560	11.310	11.400	11.400	1,711,852
2023-08-16	11.510	11.750	11.450	11.490	11.490	2,362,000
2023-08-15	11.590	11.630	11.390	11.570	11.570	4,489,480
2023-08-14	11.610	11.670	11.200	11.550	11.550	3,234,358
2023-08-11	11.430	11.670	11.360	11.610	11.610	3,569,152
2023-08-10	11.330	11.490	11.230	11.420	11.420	2,115,000
2023-08-09	11.190	11.460	11.160	11.350	11.350	2,663,604
2023-08-08	11.380	11.380	11.120	11.160	11.160	4,298,836
2023-08-07	11.680	11.680	11.180	11.300	11.300	5,298,577
2023-08-04	11.910	11.990	11.510	11.590	11.590	5,374,109
2023-08-03	11.540	11.890	11.500	11.860	11.860	3,793,696
2023-08-02	11.660	11.660	11.400	11.580	11.580	3,310,812

← NewerPage 13 of 21 · 1,212 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.