Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.030	7.250	6.990	7.050	7.050	6,381,860
2026-07-21	7.210	7.250	6.830	7.090	7.090	11,718,520
2026-07-20	7.410	7.510	7.180	7.260	7.260	7,673,426
2026-07-17	7.840	7.870	7.390	7.430	7.430	12,681,489
2026-07-16	7.800	8.000	7.690	7.860	7.860	11,259,142
2026-07-15	7.390	7.840	7.350	7.810	7.810	13,691,614
2026-07-14	7.250	7.450	7.150	7.410	7.410	5,119,156
2026-07-13	7.410	7.410	7.170	7.250	7.250	5,184,548
2026-07-10	7.230	7.420	7.100	7.310	7.310	4,998,812
2026-07-09	7.300	7.430	7.140	7.230	7.230	4,386,250
2026-07-08	7.460	7.540	7.350	7.360	7.360	4,240,880
2026-07-07	7.640	7.750	7.470	7.490	7.490	6,391,505
2026-07-06	7.560	7.850	7.510	7.700	7.700	10,018,292
2026-07-03	7.670	7.740	7.460	7.600	7.600	7,486,420
2026-07-02	7.650	7.880	7.520	7.540	7.540	8,840,637
2026-07-01	7.390	7.770	7.270	7.720	7.720	10,776,517
2026-06-30	7.710	7.730	7.410	7.520	7.520	6,271,738
2026-06-29	7.550	7.800	7.300	7.750	7.750	7,305,060
2026-06-26	7.580	7.640	7.360	7.590	7.590	5,204,709
2026-06-25	7.914	7.914	7.679	7.807	7.507	4,651,080
2026-06-24	7.879	7.929	7.721	7.886	7.583	6,265,978
2026-06-23	7.757	7.979	7.729	7.850	7.548	6,473,387
2026-06-22	7.779	7.821	7.400	7.807	7.507	6,313,076
2026-06-18	10.640	10.690	10.450	10.650	10.650	3,034,300
2026-06-17	10.820	10.830	10.630	10.660	10.660	2,570,874
2026-06-16	10.970	11.100	10.750	10.830	10.830	3,752,770
2026-06-15	10.590	11.200	10.520	11.030	11.030	7,873,300
2026-06-12	10.300	10.540	10.230	10.540	10.540	3,536,274
2026-06-11	10.350	10.450	10.110	10.260	10.260	3,130,940
2026-06-10	10.370	10.470	10.280	10.450	10.450	2,811,600
2026-06-09	10.450	10.580	10.370	10.480	10.480	2,528,600
2026-06-08	10.660	10.750	10.360	10.450	10.450	3,375,200
2026-06-05	10.700	10.820	10.650	10.760	10.760	2,884,110
2026-06-04	10.810	10.830	10.620	10.660	10.660	2,936,027
2026-06-03	11.100	11.100	10.780	10.850	10.850	4,408,340
2026-06-02	11.240	11.260	11.080	11.100	11.100	3,516,744
2026-06-01	11.280	11.300	11.000	11.250	11.250	4,823,826
2026-05-29	11.130	11.460	11.130	11.290	11.290	9,416,453
2026-05-28	10.610	11.450	10.610	11.270	11.270	11,999,739
2026-05-27	10.810	10.820	10.590	10.700	10.700	4,001,765
2026-05-26	10.950	10.970	10.720	10.810	10.810	2,609,600
2026-05-25	11.110	11.200	10.830	10.950	10.950	5,083,524
2026-05-22	11.120	11.150	10.980	11.110	11.110	3,463,740
2026-05-21	11.150	11.500	11.010	11.050	11.050	5,624,562
2026-05-20	11.240	11.280	11.070	11.150	11.150	4,119,324
2026-05-19	11.300	11.400	11.180	11.320	11.320	3,483,749
2026-05-18	11.430	11.450	11.230	11.350	11.350	4,386,300
2026-05-15	11.550	11.600	11.400	11.470	11.470	5,613,440
2026-05-14	11.770	11.830	11.580	11.580	11.580	5,969,110
2026-05-13	11.910	11.960	11.710	11.770	11.770	7,847,336
2026-05-12	12.230	12.230	11.910	11.930	11.930	10,170,596
2026-05-11	12.400	12.400	12.080	12.310	12.310	11,135,057
2026-05-08	11.990	12.420	11.980	12.300	12.300	14,018,251
2026-05-07	11.860	12.080	11.860	11.940	11.940	4,685,060
2026-05-06	11.930	12.050	11.830	11.870	11.870	6,307,130
2026-04-30	11.910	12.070	11.850	11.860	11.860	4,923,700
2026-04-29	11.810	12.000	11.740	11.980	11.980	5,784,244
2026-04-28	11.850	12.100	11.770	11.820	11.820	6,976,939
2026-04-27	12.180	12.180	11.690	11.910	11.910	11,044,896
2026-04-24	12.050	12.300	11.700	12.090	12.090	14,086,665

← NewerPage 2 of 5 · 243 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.