Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.110	19.110	18.500	18.750	13.133	3,290,190
2023-05-04	19.140	19.600	18.930	19.030	13.329	4,124,898
2023-04-28	18.670	19.330	18.650	19.240	13.476	4,049,164
2023-04-27	18.950	19.080	18.640	18.870	13.217	4,110,808
2023-04-26	18.180	19.350	18.180	19.080	13.364	7,883,443
2023-04-25	18.300	18.380	17.610	18.060	12.650	3,510,276
2023-04-24	18.130	18.490	18.000	18.210	12.755	1,810,702
2023-04-21	18.420	18.570	18.010	18.180	12.734	2,306,015
2023-04-20	18.680	18.900	18.130	18.280	12.804	2,766,937
2023-04-19	18.750	18.980	18.580	18.670	13.077	2,794,528
2023-04-18	19.110	19.190	18.750	18.830	13.189	2,224,628
2023-04-17	19.110	19.390	18.830	19.090	13.371	3,286,102
2023-04-14	18.550	19.200	18.450	19.080	13.364	6,484,524
2023-04-13	18.120	18.640	18.010	18.540	12.986	2,869,010
2023-04-12	17.830	18.480	17.820	18.240	12.776	3,301,093
2023-04-11	17.680	18.100	17.680	17.830	12.489	2,172,486
2023-04-10	18.240	18.350	17.610	17.880	12.524	3,606,260
2023-04-07	17.830	18.690	17.830	18.350	12.853	3,969,569
2023-04-06	17.700	18.210	17.600	17.830	12.489	5,187,960
2023-04-04	17.860	18.250	17.680	17.800	12.468	4,271,468
2023-04-03	18.950	18.950	17.650	17.800	12.468	7,351,878
2023-03-31	17.530	19.090	17.530	18.890	13.231	8,631,422
2023-03-30	17.510	17.690	17.300	17.520	12.271	2,823,609
2023-03-29	17.530	17.730	17.340	17.500	12.257	3,053,512
2023-03-28	17.500	18.080	17.440	17.530	12.278	5,899,152
2023-03-27	17.560	18.070	17.300	17.630	12.348	4,518,880
2023-03-24	18.430	18.650	17.670	17.820	12.482	6,485,173
2023-03-23	18.570	18.650	18.270	18.440	12.916	3,804,465
2023-03-22	18.910	19.280	18.500	18.530	12.979	3,681,414
2023-03-21	18.720	19.180	18.570	18.920	13.252	3,182,832
2023-03-20	18.910	19.140	18.510	18.760	13.140	5,439,623
2023-03-17	19.600	19.690	18.900	18.960	13.280	4,333,695
2023-03-16	19.580	19.880	19.030	19.600	13.728	4,905,433
2023-03-15	18.730	19.750	18.730	19.700	13.798	8,733,237
2023-03-14	19.400	19.400	18.500	18.920	13.252	8,132,902
2023-03-13	19.350	19.540	18.630	19.450	13.623	10,643,921
2023-03-10	19.620	19.890	19.150	19.340	13.546	6,657,261
2023-03-09	19.730	20.150	19.590	19.680	13.784	6,746,948
2023-03-08	19.910	20.300	19.100	19.550	13.693	10,526,035
2023-03-07	19.800	20.590	19.150	19.520	13.672	22,646,436
2023-03-06	18.670	19.090	18.500	18.810	13.175	6,541,869
2023-03-03	18.250	19.100	18.250	18.850	13.203	13,000,456
2023-03-02	17.790	18.400	17.700	18.110	12.685	7,452,757
2023-03-01	18.050	18.100	17.660	17.890	12.531	5,964,333
2023-02-28	17.020	18.170	16.930	17.950	12.573	11,029,167
2023-02-27	17.490	17.760	16.990	17.050	11.942	5,241,509
2023-02-24	17.670	18.100	17.420	17.580	12.313	11,200,632
2023-02-23	17.000	18.100	16.760	17.600	12.327	15,872,593
2023-02-22	16.240	17.280	16.090	16.980	11.893	11,854,158
2023-02-21	15.930	16.390	15.890	16.290	11.410	6,270,509
2023-02-20	15.670	16.250	15.340	16.010	11.214	6,392,969
2023-02-17	15.620	15.860	15.460	15.670	10.976	5,414,752
2023-02-16	15.930	16.130	15.440	15.460	10.829	5,998,325
2023-02-15	16.460	16.550	15.850	15.930	11.158	10,458,088
2023-02-14	14.900	16.340	14.830	16.110	11.284	18,022,215
2023-02-13	14.790	14.870	14.700	14.850	10.401	3,085,685
2023-02-10	14.740	14.860	14.660	14.780	10.352	2,617,011
2023-02-09	14.730	14.760	14.560	14.720	10.310	2,515,784
2023-02-08	14.680	14.870	14.500	14.630	10.247	2,561,717
2023-02-07	14.800	14.850	14.510	14.680	10.282	3,283,546

← NewerPage 15 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.