Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.780	11.980	11.670	11.910	11.910	7,388,979
2026-04-22	11.810	11.880	11.700	11.720	11.720	5,608,132
2026-04-21	12.030	12.120	11.770	11.880	11.880	7,095,000
2026-04-20	12.100	12.200	11.940	12.060	12.060	5,878,064
2026-04-17	12.170	12.230	11.910	12.030	12.030	6,853,455
2026-04-16	12.380	12.380	12.120	12.230	12.230	7,139,080
2026-04-15	12.080	12.310	11.900	12.280	12.280	10,252,249
2026-04-14	11.920	12.030	11.750	11.950	11.950	6,236,232
2026-04-13	12.030	12.040	11.850	11.900	11.900	6,050,560
2026-04-10	11.960	12.300	11.930	12.090	12.090	7,934,920
2026-04-09	12.110	12.330	11.900	11.960	11.960	6,639,600
2026-04-08	12.200	12.210	11.900	12.130	12.130	7,400,220
2026-04-07	11.870	12.090	11.570	12.030	12.030	6,483,220
2026-04-03	12.160	12.230	11.830	11.880	11.880	8,453,920
2026-04-02	12.290	12.380	12.120	12.250	12.250	7,894,460
2026-04-01	11.970	12.370	11.810	12.310	12.310	14,199,757
2026-03-31	11.890	12.100	11.850	11.860	11.860	6,695,405
2026-03-30	12.030	12.110	11.920	11.980	11.980	6,862,812
2026-03-27	11.580	12.040	11.560	12.030	12.030	11,075,036
2026-03-26	11.620	11.920	11.510	11.730	11.730	5,409,111
2026-03-25	11.390	11.680	11.340	11.610	11.610	6,527,756
2026-03-24	10.810	11.490	10.750	11.420	11.420	10,622,611
2026-03-23	11.350	11.350	10.530	10.610	10.610	7,810,059
2026-03-20	11.730	11.810	11.460	11.480	11.480	4,956,063
2026-03-19	11.860	11.960	11.570	11.640	11.640	5,205,701
2026-03-18	11.650	12.020	11.630	12.000	12.000	6,568,456
2026-03-17	11.840	11.960	11.650	11.660	11.660	5,266,100
2026-03-16	11.950	12.080	11.810	11.850	11.850	8,829,092
2026-03-13	11.730	11.880	11.630	11.690	11.690	4,188,702
2026-03-12	11.700	11.770	11.650	11.730	11.730	3,475,900
2026-03-11	11.810	11.810	11.650	11.670	11.670	4,239,800
2026-03-10	11.550	11.800	11.510	11.790	11.790	4,705,494
2026-03-09	11.720	11.720	11.450	11.540	11.540	4,916,702
2026-03-06	11.130	11.480	11.090	11.460	11.460	4,195,080
2026-03-05	11.140	11.200	11.070	11.110	11.110	2,544,100
2026-03-04	11.030	11.160	10.950	11.030	11.030	4,497,946
2026-03-03	11.300	11.500	11.160	11.180	11.180	5,737,081
2026-03-02	11.520	11.530	11.230	11.300	11.300	6,463,288
2026-02-27	11.590	11.660	11.500	11.640	11.640	4,043,730
2026-02-26	11.730	11.790	11.560	11.590	11.590	3,637,210
2026-02-25	11.680	11.800	11.660	11.730	11.730	3,239,407
2026-02-24	11.680	11.700	11.580	11.670	11.670	2,451,398
2026-02-13	11.800	11.810	11.540	11.580	11.580	3,756,036
2026-02-12	11.940	11.960	11.710	11.770	11.770	4,621,232
2026-02-11	11.780	11.950	11.660	11.910	11.910	6,686,375
2026-02-10	11.660	11.700	11.580	11.630	11.630	3,034,720
2026-02-09	11.780	11.800	11.610	11.660	11.660	4,363,240
2026-02-06	11.620	11.700	11.520	11.630	11.630	4,710,918
2026-02-05	11.470	11.670	11.460	11.580	11.580	3,348,640
2026-02-04	11.500	11.640	11.430	11.530	11.530	3,546,640
2026-02-03	11.340	11.500	11.310	11.500	11.500	3,970,122
2026-02-02	11.620	11.660	11.290	11.290	11.290	5,227,980
2026-01-30	11.550	11.770	11.500	11.620	11.620	5,647,840
2026-01-29	11.780	11.860	11.580	11.590	11.590	7,975,800
2026-01-28	12.300	12.350	11.850	11.850	11.850	15,077,844
2026-01-27	12.640	12.820	11.940	12.420	12.420	21,836,040
2026-01-26	12.480	12.830	12.260	12.630	12.630	25,980,254
2026-01-23	11.870	12.150	11.870	12.000	12.000	5,777,690
2026-01-22	11.810	11.860	11.710	11.830	11.830	3,758,946
2026-01-21	11.760	11.920	11.730	11.810	11.810	4,537,870

← NewerPage 3 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.