Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.930	15.220	14.760	15.150	10.413	5,672,604
2022-02-08	14.980	15.270	14.800	15.140	10.406	4,801,647
2022-02-07	15.020	15.400	14.630	14.980	10.296	7,100,384
2022-01-28	15.360	15.630	14.630	14.790	10.165	8,170,213
2022-01-27	14.810	15.970	14.700	15.300	10.516	10,856,581
2022-01-26	14.670	15.100	14.600	14.680	10.090	5,973,245
2022-01-25	15.340	15.790	14.670	14.670	10.083	9,497,518
2022-01-24	15.500	16.010	15.310	15.450	10.619	15,261,820
2022-01-21	17.990	18.370	16.100	16.600	11.409	26,284,074
2022-01-20	18.890	19.660	17.490	17.700	12.165	37,692,128
2022-01-19	16.070	18.150	16.010	18.150	12.475	25,936,094
2022-01-18	17.960	18.000	16.500	16.500	11.341	31,041,862
2022-01-17	17.000	18.470	16.650	18.330	12.598	29,100,684
2022-01-14	16.250	17.080	16.170	16.790	11.540	9,892,090
2022-01-13	16.790	16.960	16.200	16.390	11.265	9,342,394
2022-01-12	16.890	17.150	16.580	16.890	11.609	14,820,037
2022-01-11	18.300	18.590	17.000	17.140	11.780	25,379,954
2022-01-10	16.500	17.590	16.000	17.590	12.090	20,865,303
2022-01-07	16.700	17.410	16.080	16.500	11.341	20,150,333
2022-01-06	15.450	15.930	15.440	15.900	10.928	4,518,357
2022-01-05	16.350	16.660	15.450	15.610	10.729	10,938,533
2022-01-04	16.210	16.840	16.030	16.500	11.341	9,592,049
2021-12-31	15.870	16.850	15.760	16.230	11.155	12,346,706
2021-12-30	15.700	16.220	15.560	15.960	10.969	9,073,607
2021-12-29	16.430	17.050	15.700	15.930	10.949	12,615,331
2021-12-28	15.280	15.660	15.040	15.500	10.653	6,832,932
2021-12-27	14.970	15.550	14.900	15.160	10.420	4,746,645
2021-12-24	14.840	15.160	14.640	14.970	10.289	5,195,657
2021-12-23	15.200	15.210	14.710	14.840	10.200	4,947,399
2021-12-22	14.780	15.200	14.570	15.160	10.420	5,841,810
2021-12-21	14.520	14.880	14.350	14.780	10.158	3,308,641
2021-12-20	14.330	14.750	14.330	14.520	9.980	4,158,785
2021-12-17	14.300	14.360	14.130	14.170	9.739	1,684,167
2021-12-16	14.220	14.370	14.200	14.260	9.801	1,489,460
2021-12-15	14.410	14.500	14.210	14.220	9.773	2,478,285
2021-12-14	14.270	14.370	14.170	14.300	9.829	2,070,437
2021-12-13	14.300	14.420	14.160	14.270	9.808	2,240,141
2021-12-10	14.460	14.520	14.300	14.340	9.856	1,888,992
2021-12-09	14.180	14.520	14.110	14.520	9.980	3,867,518
2021-12-08	14.080	14.240	14.000	14.130	9.712	2,677,544
2021-12-07	14.200	14.400	14.030	14.070	9.670	2,325,387
2021-12-06	14.400	14.590	14.120	14.160	9.732	3,870,186
2021-12-03	14.500	14.670	14.400	14.400	9.897	3,442,394
2021-12-02	14.910	15.050	14.450	14.480	9.952	5,011,277
2021-12-01	15.300	15.330	14.830	14.910	10.248	5,714,997
2021-11-30	15.300	15.550	15.110	15.290	10.509	7,912,500
2021-11-29	15.350	15.790	14.660	15.500	10.653	13,096,486
2021-11-26	15.000	15.080	14.810	14.960	10.282	4,406,635
2021-11-25	15.070	15.150	14.820	14.870	10.220	4,377,039
2021-11-24	15.000	15.110	14.680	15.070	10.358	5,796,168
2021-11-23	14.800	15.200	14.780	15.000	10.310	7,268,364
2021-11-22	14.880	15.140	14.500	14.740	10.131	6,761,580
2021-11-19	14.850	15.240	14.780	14.940	10.268	8,021,622
2021-11-18	16.120	16.230	14.980	15.010	10.316	14,457,319
2021-11-17	15.320	16.580	15.320	16.100	11.066	17,519,265
2021-11-16	14.970	16.100	14.900	15.360	10.557	14,883,148
2021-11-15	16.000	16.000	14.810	15.000	10.310	15,410,929
2021-11-12	14.550	14.880	14.200	14.770	10.152	12,647,790
2021-11-11	14.500	15.330	14.300	14.600	10.035	15,448,552
2021-11-10	14.460	14.640	13.800	14.600	10.035	19,177,807

← NewerPage 20 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.