Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.880	13.030	12.720	13.010	9.113	1,934,492
2022-08-03	12.710	13.090	12.680	12.780	8.951	2,691,721
2022-08-02	13.160	13.160	12.550	12.710	8.902	3,902,950
2022-08-01	13.300	13.300	13.150	13.160	9.218	1,961,657
2022-07-29	13.430	13.430	13.260	13.270	9.295	2,137,716
2022-07-28	13.270	13.540	13.200	13.410	9.393	3,401,573
2022-07-27	13.220	13.360	13.150	13.230	9.267	2,383,971
2022-07-26	13.310	13.400	13.130	13.260	9.288	3,674,042
2022-07-25	13.390	13.480	13.260	13.300	9.316	2,288,993
2022-07-22	13.640	13.650	13.250	13.380	9.372	3,890,936
2022-07-21	13.770	13.800	13.530	13.560	9.498	2,734,228
2022-07-20	13.500	13.800	13.480	13.750	9.631	4,211,445
2022-07-19	13.540	13.630	13.330	13.450	9.421	2,455,762
2022-07-18	13.350	13.590	13.250	13.540	9.484	2,640,960
2022-07-15	13.800	13.800	13.330	13.330	9.337	5,040,537
2022-07-14	13.450	13.980	13.420	13.820	9.680	5,377,635
2022-07-13	13.550	13.650	13.420	13.460	9.428	3,343,079
2022-07-12	13.830	13.930	13.580	13.580	9.512	5,010,989
2022-07-11	13.640	14.040	13.580	13.810	9.673	7,109,449
2022-07-08	13.460	13.750	13.460	13.580	9.512	3,092,563
2022-07-07	13.900	13.900	13.420	13.470	9.435	3,085,052
2022-07-06	13.650	13.740	13.550	13.660	9.568	2,770,360
2022-07-05	13.860	13.920	13.510	13.610	9.533	3,998,624
2022-07-04	13.450	13.990	13.400	13.830	9.687	5,922,249
2022-07-01	13.330	13.650	13.330	13.430	9.407	4,172,936
2022-06-30	13.240	13.450	13.240	13.340	9.344	3,147,088
2022-06-29	13.480	13.600	13.240	13.240	9.274	3,520,601
2022-06-28	13.330	13.650	13.210	13.530	9.477	4,516,814
2022-06-27	13.470	13.680	13.270	13.340	9.344	4,366,758
2022-06-24	13.190	13.380	13.050	13.330	9.337	3,073,369
2022-06-23	13.160	13.330	13.040	13.270	9.295	2,250,817
2022-06-22	13.360	13.490	13.190	13.190	9.239	3,221,131
2022-06-21	13.420	13.550	13.220	13.360	9.358	3,984,428
2022-06-20	13.190	13.420	13.180	13.400	9.386	3,979,413
2022-06-17	13.080	13.270	12.840	13.170	9.225	4,108,687
2022-06-16	13.240	13.380	13.180	13.350	9.176	3,717,348
2022-06-15	13.270	13.430	13.190	13.240	9.100	3,738,644
2022-06-14	13.380	13.490	12.930	13.250	9.107	5,395,719
2022-06-13	13.220	13.870	13.020	13.520	9.292	6,490,633
2022-06-10	13.100	13.260	13.000	13.220	9.086	2,178,895
2022-06-09	13.300	13.350	13.000	13.080	8.990	3,281,560
2022-06-08	13.560	13.600	13.150	13.390	9.203	4,812,368
2022-06-07	13.450	13.600	13.340	13.560	9.320	4,955,561
2022-06-06	13.100	13.760	13.020	13.460	9.251	6,879,671
2022-06-02	13.010	13.150	12.800	13.140	9.031	3,759,114
2022-06-01	13.060	13.220	12.940	13.050	8.969	4,032,389
2022-05-31	12.950	13.090	12.760	13.040	8.963	3,311,700
2022-05-30	13.000	13.090	12.880	12.940	8.894	3,105,540
2022-05-27	13.140	13.220	12.900	13.070	8.983	3,567,179
2022-05-26	13.030	13.230	12.840	13.060	8.976	4,042,220
2022-05-25	12.770	13.070	12.730	13.030	8.956	4,099,132
2022-05-24	13.720	13.730	12.850	12.880	8.853	8,852,132
2022-05-23	13.450	13.720	13.440	13.710	9.423	5,799,873
2022-05-20	13.450	13.600	13.300	13.450	9.244	5,282,312
2022-05-19	13.480	13.560	13.260	13.380	9.196	5,060,496
2022-05-18	13.750	14.030	13.580	13.630	9.368	3,735,198
2022-05-17	14.170	14.280	13.590	13.750	9.450	5,454,225
2022-05-16	14.510	14.580	14.070	14.160	9.732	4,383,087
2022-05-13	14.390	14.680	14.170	14.340	9.856	4,525,323
2022-05-12	13.760	14.650	13.720	14.460	9.938	6,981,520

← NewerPage 18 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.