Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.880	11.980	11.580	11.630	11.630	5,533,070
2023-07-31	12.170	12.320	11.900	11.950	11.950	3,001,080
2023-07-28	11.840	12.420	11.800	12.170	12.170	4,489,685
2023-07-27	12.040	12.110	11.870	11.900	11.900	1,683,160
2023-07-26	12.200	12.240	11.960	12.030	12.030	3,054,240
2023-07-25	12.200	12.260	12.030	12.200	12.200	1,926,722
2023-07-24	12.100	12.350	12.070	12.100	12.100	2,364,900
2023-07-21	12.450	12.450	12.080	12.130	12.130	2,084,614
2023-07-20	12.200	12.420	12.080	12.270	12.270	3,464,198
2023-07-19	12.080	12.240	12.050	12.130	12.130	1,229,091
2023-07-18	12.160	12.300	12.080	12.110	12.110	1,371,560
2023-07-17	12.300	12.300	12.060	12.200	12.200	1,404,658
2023-07-14	12.490	12.520	12.200	12.300	12.300	1,364,188
2023-07-13	12.230	12.560	12.230	12.460	12.460	1,771,331
2023-07-12	12.610	12.610	12.280	12.310	12.310	2,137,300
2023-07-11	12.710	12.840	12.530	12.560	12.560	2,832,716
2023-07-10	12.840	12.840	12.490	12.650	12.650	2,647,369
2023-07-07	12.630	12.990	12.630	12.850	12.850	3,659,816
2023-07-06	12.720	12.910	12.630	12.810	12.810	2,449,406
2023-07-05	12.400	13.160	12.390	12.890	12.890	7,961,609
2023-07-04	12.420	12.430	12.160	12.380	12.380	2,660,340
2023-07-03	12.460	12.560	12.240	12.400	12.400	3,247,438
2023-06-30	12.490	12.550	12.350	12.430	12.430	3,041,934
2023-06-29	12.000	12.500	11.880	12.410	12.410	5,092,022
2023-06-28	11.660	12.060	11.570	12.000	12.000	4,832,752
2023-06-27	11.460	11.760	11.380	11.660	11.660	2,142,662
2023-06-26	11.510	11.590	11.300	11.380	11.380	2,106,889
2023-06-21	11.630	11.690	11.440	11.460	11.460	3,137,985
2023-06-20	11.750	11.830	11.600	11.610	11.610	3,111,188
2023-06-19	11.920	11.980	11.700	11.790	11.790	5,290,360
2023-06-16	12.050	12.180	11.930	11.950	11.950	2,870,320
2023-06-15	12.000	12.190	11.940	12.100	12.100	3,170,508
2023-06-14	12.220	12.220	11.820	12.100	12.100	4,401,347
2023-06-13	12.120	12.460	12.120	12.220	12.220	1,980,789
2023-06-12	12.400	12.440	12.040	12.180	12.180	3,058,224
2023-06-09	12.320	12.850	12.320	12.440	12.440	2,333,181
2023-06-08	12.490	12.600	12.200	12.420	12.420	3,228,636
2023-06-07	18.000	18.320	17.990	18.030	12.629	3,027,022
2023-06-06	18.900	18.900	18.000	18.080	12.664	3,697,652
2023-06-05	18.400	19.200	18.300	18.880	13.224	5,519,360
2023-06-02	19.100	19.400	18.290	18.350	12.853	10,183,175
2023-06-01	18.470	18.630	18.270	18.290	12.811	2,649,603
2023-05-31	18.740	18.810	18.300	18.390	12.881	2,492,282
2023-05-30	18.310	19.000	18.300	18.650	13.063	4,007,864
2023-05-29	18.310	18.590	18.310	18.480	12.944	2,069,256
2023-05-26	18.000	18.450	17.900	18.380	12.874	1,928,726
2023-05-25	18.010	18.290	17.840	18.020	12.622	2,070,096
2023-05-24	18.240	18.380	17.890	18.200	12.748	4,440,800
2023-05-23	18.130	18.570	18.130	18.240	12.776	2,589,251
2023-05-22	17.920	18.430	17.900	18.230	12.769	3,070,181
2023-05-19	17.020	18.480	17.020	18.120	12.692	7,169,657
2023-05-18	17.340	17.590	17.010	17.140	12.005	2,020,704
2023-05-17	17.200	17.350	16.950	17.340	12.145	1,782,867
2023-05-16	16.830	17.400	16.640	17.200	12.047	3,714,358
2023-05-15	16.470	16.850	16.360	16.810	11.774	2,635,337
2023-05-12	16.680	16.780	16.430	16.500	11.557	2,299,220
2023-05-11	16.870	17.040	16.560	16.590	11.620	2,372,976
2023-05-10	16.990	17.100	16.600	16.780	11.753	3,634,850
2023-05-09	18.260	18.260	17.010	17.160	12.019	6,518,092
2023-05-08	18.830	18.830	18.100	18.260	12.790	2,807,980

← NewerPage 14 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.