Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.030	15.040	14.680	14.800	10.366	4,272,937
2023-02-03	14.970	15.140	14.680	15.020	10.520	4,629,004
2023-02-02	15.220	15.220	14.960	15.060	10.548	3,354,712
2023-02-01	15.100	15.200	15.000	15.140	10.604	3,162,131
2023-01-31	15.130	15.180	14.840	15.050	10.541	2,425,893
2023-01-30	15.240	15.260	15.090	15.130	10.597	2,615,029
2023-01-20	15.130	15.190	14.970	15.110	10.583	1,641,143
2023-01-19	14.900	15.150	14.820	15.010	10.513	2,549,540
2023-01-18	14.900	15.000	14.750	14.890	10.429	1,837,455
2023-01-17	15.010	15.020	14.750	14.830	10.387	2,067,100
2023-01-16	15.060	15.250	14.980	15.010	10.513	2,830,969
2023-01-13	14.770	15.100	14.640	15.060	10.548	3,957,545
2023-01-12	14.880	15.060	14.710	14.710	10.303	2,568,364
2023-01-11	14.950	15.100	14.710	14.940	10.464	3,436,218
2023-01-10	14.630	15.020	14.450	14.920	10.450	5,107,943
2023-01-09	14.340	14.790	14.310	14.730	10.317	5,458,492
2023-01-06	14.230	14.370	14.180	14.300	10.016	3,068,492
2023-01-05	14.390	14.390	14.110	14.230	9.967	3,084,474
2023-01-04	14.290	14.320	14.130	14.270	9.995	3,193,820
2023-01-03	14.040	14.360	14.010	14.320	10.030	4,088,679
2022-12-30	14.110	14.190	13.880	13.990	9.799	4,026,716
2022-12-29	14.070	14.380	14.010	14.190	9.939	4,425,696
2022-12-28	14.100	14.240	13.990	14.070	9.855	3,965,158
2022-12-27	14.640	14.830	13.950	14.160	9.918	8,889,630
2022-12-26	15.300	15.310	14.640	14.800	10.366	8,177,435
2022-12-23	15.100	15.340	14.900	15.250	10.681	6,415,026
2022-12-22	15.940	15.980	15.100	15.180	10.632	10,514,942
2022-12-21	15.930	16.470	15.640	15.840	11.095	9,675,848
2022-12-20	17.140	17.140	15.890	16.040	11.235	13,487,248
2022-12-19	18.580	19.000	16.800	16.820	11.781	20,751,378
2022-12-16	18.000	18.800	17.760	18.050	12.643	32,951,686
2022-12-15	16.280	17.910	16.240	17.910	12.545	28,256,684
2022-12-14	17.050	17.180	16.260	16.280	11.403	15,985,121
2022-12-13	17.680	17.860	16.880	17.720	12.411	18,828,152
2022-12-12	17.480	18.300	17.360	18.070	12.657	20,425,206
2022-12-09	17.510	17.750	17.030	17.320	12.131	14,491,120
2022-12-08	17.440	18.380	16.900	17.710	12.404	21,031,313
2022-12-07	16.620	17.660	16.250	17.550	12.292	17,042,363
2022-12-06	17.280	17.680	16.450	16.570	11.606	14,786,433
2022-12-05	17.510	18.180	16.850	17.380	12.173	20,948,555
2022-12-02	16.610	18.000	16.350	17.210	12.054	22,949,655
2022-12-01	17.470	17.490	16.000	16.550	11.592	22,772,089
2022-11-30	15.980	16.800	15.980	16.800	11.767	18,069,282
2022-11-29	15.000	15.580	14.990	15.270	10.695	4,877,964
2022-11-28	15.450	15.950	14.990	15.140	10.604	7,668,609
2022-11-25	15.860	15.900	15.300	15.480	10.843	3,525,968
2022-11-24	15.750	16.170	15.600	15.940	11.165	4,155,373
2022-11-23	16.520	16.520	15.420	15.800	11.067	8,656,663
2022-11-22	17.200	17.560	16.300	16.780	11.753	13,284,320
2022-11-21	16.600	17.750	16.200	17.600	12.327	17,258,033
2022-11-18	16.730	17.010	16.380	16.570	11.606	6,827,317
2022-11-17	16.500	17.200	16.240	16.750	11.732	8,679,434
2022-11-16	16.960	16.990	16.150	16.500	11.557	10,066,473
2022-11-15	16.600	17.380	16.200	17.220	12.061	9,525,952
2022-11-14	16.170	16.600	15.550	16.600	11.627	6,075,561
2022-11-11	16.270	16.950	16.060	16.150	11.312	8,048,251
2022-11-10	16.520	16.950	16.030	16.190	11.340	5,761,894
2022-11-09	15.770	16.760	15.680	16.510	11.564	6,863,932
2022-11-08	15.560	15.850	15.190	15.720	11.011	3,066,848
2022-11-07	16.000	16.060	15.500	15.550	10.892	3,268,592

← NewerPage 16 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.