Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.850	16.080	15.780	16.020	11.221	3,087,008
2022-11-03	15.790	16.100	15.740	15.900	11.137	2,199,517
2022-11-02	15.870	16.460	15.630	15.950	11.172	4,837,603
2022-11-01	16.070	16.290	15.490	15.870	11.116	4,132,671
2022-10-31	15.620	16.070	15.530	15.870	11.116	2,854,320
2022-10-28	15.960	16.270	15.630	15.710	11.004	3,086,581
2022-10-27	15.960	16.290	15.730	16.050	11.242	4,778,429
2022-10-26	15.570	16.160	15.550	15.800	11.067	3,936,682
2022-10-25	16.000	16.230	15.480	15.570	10.906	4,083,408
2022-10-24	16.420	16.590	15.830	16.080	11.263	4,695,348
2022-10-21	16.240	16.680	16.160	16.500	11.557	4,439,026
2022-10-20	16.390	16.600	16.160	16.340	11.445	3,319,904
2022-10-19	16.330	16.640	16.180	16.420	11.501	5,061,240
2022-10-18	15.950	16.720	15.660	16.390	11.480	7,939,899
2022-10-17	15.820	16.100	15.600	15.790	11.060	3,596,465
2022-10-14	15.650	16.100	15.460	15.860	11.109	8,193,752
2022-10-13	14.580	15.740	14.570	15.500	10.857	6,821,673
2022-10-12	14.720	14.730	14.200	14.640	10.254	1,785,336
2022-10-11	14.790	14.800	14.270	14.650	10.261	2,174,572
2022-10-10	15.030	15.370	14.590	14.600	10.226	2,299,591
2022-09-30	14.940	15.190	14.810	15.010	10.513	2,215,908
2022-09-29	14.970	15.310	14.850	14.950	10.471	3,745,060
2022-09-28	14.890	15.070	14.580	14.800	10.366	3,121,727
2022-09-27	14.040	14.960	14.030	14.890	10.429	4,236,526
2022-09-26	14.080	14.500	13.850	13.900	9.736	2,881,306
2022-09-23	14.370	14.420	14.000	14.160	9.918	1,727,847
2022-09-22	14.630	14.650	14.270	14.270	9.995	1,838,956
2022-09-21	14.650	14.740	14.370	14.630	10.247	1,349,999
2022-09-20	14.650	14.820	14.500	14.710	10.303	1,978,957
2022-09-19	15.110	15.270	14.400	14.560	10.198	4,009,146
2022-09-16	15.370	15.670	15.030	15.300	10.717	3,263,946
2022-09-15	15.360	15.580	14.980	15.460	10.829	4,528,482
2022-09-14	15.560	15.560	15.180	15.360	10.758	2,921,179
2022-09-13	15.390	16.000	15.340	15.560	10.899	4,117,394
2022-09-09	15.700	15.730	15.070	15.460	10.829	7,439,927
2022-09-08	15.050	16.470	14.950	15.790	11.060	13,794,930
2022-09-07	14.850	15.020	14.670	15.000	10.506	3,807,445
2022-09-06	14.300	15.050	14.220	14.860	10.408	6,231,839
2022-09-05	14.440	14.580	14.110	14.270	9.995	2,348,063
2022-09-02	14.220	14.600	14.170	14.420	10.100	2,151,245
2022-09-01	14.500	14.630	14.160	14.260	9.988	3,508,789
2022-08-31	14.540	14.760	14.280	14.480	10.142	3,806,118
2022-08-30	14.640	15.190	14.520	14.780	10.352	4,865,898
2022-08-29	14.900	14.900	14.400	14.690	10.289	4,986,884
2022-08-26	14.500	15.300	14.400	14.900	10.436	9,309,430
2022-08-25	14.870	14.900	14.250	14.400	10.086	5,931,213
2022-08-24	14.650	15.100	14.350	14.870	10.415	7,281,982
2022-08-23	14.350	14.830	14.300	14.610	10.233	3,627,211
2022-08-22	14.200	14.660	14.150	14.420	10.100	4,053,280
2022-08-19	14.650	14.700	14.270	14.350	10.051	4,234,654
2022-08-18	14.240	14.850	13.920	14.610	10.233	7,600,045
2022-08-17	14.210	14.370	14.080	14.150	9.911	2,592,926
2022-08-16	14.490	14.590	14.160	14.210	9.953	5,447,316
2022-08-15	14.870	14.870	14.380	14.490	10.149	4,098,668
2022-08-12	14.680	14.940	14.560	14.690	10.289	5,507,630
2022-08-11	14.230	15.060	14.040	14.720	10.310	11,295,246
2022-08-10	13.840	14.280	13.830	14.140	9.904	7,699,154
2022-08-09	13.830	14.350	13.780	14.010	9.813	11,118,958
2022-08-08	13.400	14.500	13.220	14.500	10.156	11,720,536
2022-08-05	13.020	13.180	13.000	13.180	9.232	1,836,613

← NewerPage 17 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.