Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.340	14.680	14.050	14.050	9.657	6,315,724
2022-05-10	14.450	14.530	14.060	14.330	9.849	6,104,980
2022-05-09	14.210	14.700	13.780	14.440	9.925	7,632,847
2022-05-06	13.530	14.490	13.420	14.000	9.622	8,570,801
2022-05-05	13.460	13.950	13.140	13.780	9.471	8,820,443
2022-04-29	12.800	13.800	12.650	13.630	9.368	14,087,047
2022-04-28	13.000	13.050	12.320	12.650	8.694	14,356,746
2022-04-27	13.250	13.880	12.890	13.320	9.155	19,326,479
2022-04-26	14.990	15.700	14.320	14.320	9.842	19,505,634
2022-04-25	16.730	17.490	15.810	15.910	10.935	16,663,439
2022-04-22	16.860	17.880	16.700	17.050	11.719	17,804,591
2022-04-21	17.400	18.860	17.400	17.550	12.062	24,475,231
2022-04-20	17.010	17.960	16.700	17.510	12.035	25,129,556
2022-04-19	16.300	17.660	16.250	17.340	11.918	31,776,281
2022-04-18	14.780	16.060	14.780	16.060	11.038	7,639,609
2022-04-15	14.470	14.780	14.290	14.600	10.035	5,130,848
2022-04-14	14.650	14.860	14.370	14.500	9.966	5,496,594
2022-04-13	15.390	15.390	14.600	14.650	10.069	6,077,288
2022-04-12	15.080	15.410	14.950	15.390	10.578	3,892,840
2022-04-11	15.130	15.420	14.910	15.130	10.399	4,765,297
2022-04-08	15.990	15.990	15.050	15.170	10.426	8,482,202
2022-04-07	16.560	16.580	15.800	15.900	10.928	9,524,670
2022-04-06	16.680	17.140	16.500	16.750	11.512	7,885,770
2022-04-01	17.200	17.350	16.500	16.560	11.382	12,880,226
2022-03-31	16.600	17.650	16.540	17.380	11.945	20,215,895
2022-03-30	16.410	16.940	15.680	16.810	11.554	12,626,395
2022-03-29	16.280	16.830	16.250	16.440	11.299	11,253,928
2022-03-28	16.820	17.350	16.410	16.550	11.375	14,258,889
2022-03-25	16.720	17.480	16.500	16.820	11.561	17,728,684
2022-03-24	16.450	16.950	16.050	16.850	11.581	15,803,310
2022-03-23	16.460	17.090	16.120	16.600	11.409	13,225,734
2022-03-22	17.310	17.400	16.360	16.630	11.430	15,842,209
2022-03-21	17.400	17.860	17.080	17.590	12.090	19,635,911
2022-03-18	16.910	17.550	16.800	17.270	11.870	17,818,343
2022-03-17	16.820	17.680	16.550	17.050	11.719	20,361,320
2022-03-16	17.480	17.600	16.260	16.840	11.574	22,369,149
2022-03-15	17.120	18.070	16.680	17.140	11.780	24,280,313
2022-03-14	18.500	18.500	17.090	17.270	11.870	30,398,820
2022-03-11	16.420	18.160	16.320	18.160	12.481	26,262,259
2022-03-10	15.810	16.700	15.500	16.510	11.347	15,115,553
2022-03-09	15.700	15.950	14.790	15.370	10.564	8,696,143
2022-03-08	16.280	16.330	15.590	15.650	10.756	11,836,781
2022-03-07	16.300	16.780	16.180	16.370	11.251	10,822,107
2022-03-04	16.380	17.440	16.260	16.420	11.286	17,218,514
2022-03-03	16.200	16.870	16.110	16.530	11.361	13,485,257
2022-03-02	16.400	16.560	15.970	16.310	11.210	10,960,034
2022-03-01	16.130	16.850	15.910	16.670	11.457	16,305,805
2022-02-28	15.940	16.470	15.710	16.280	11.189	14,682,761
2022-02-25	15.910	16.130	15.700	16.020	11.011	12,211,255
2022-02-24	16.110	16.500	15.630	15.990	10.990	23,141,356
2022-02-23	14.500	15.900	14.500	15.900	10.928	10,738,560
2022-02-22	14.630	14.690	14.300	14.450	9.932	4,569,796
2022-02-21	14.470	14.840	14.270	14.790	10.165	6,226,984
2022-02-18	14.230	14.660	14.210	14.500	9.966	4,099,502
2022-02-17	14.730	15.000	14.320	14.380	9.883	6,286,280
2022-02-16	14.280	14.980	14.230	14.760	10.145	7,225,426
2022-02-15	14.200	14.500	14.060	14.180	9.746	5,084,856
2022-02-14	13.890	14.740	13.890	14.410	9.904	7,901,012
2022-02-11	14.680	14.680	13.790	13.830	9.505	9,510,155
2022-02-10	15.100	15.350	14.660	14.770	10.152	7,131,696

← NewerPage 19 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.