Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.680	11.900	11.680	11.760	11.760	4,826,099
2026-01-19	11.660	11.790	11.630	11.740	11.740	4,779,175
2026-01-16	12.080	12.120	11.690	11.720	11.720	8,906,294
2026-01-15	12.150	12.350	11.900	12.060	12.060	12,869,539
2026-01-14	11.580	12.350	11.470	12.280	12.280	29,535,995
2026-01-13	11.370	11.700	11.350	11.510	11.510	12,493,072
2026-01-12	11.440	11.500	11.240	11.370	11.370	8,603,344
2026-01-09	11.390	11.450	11.210	11.430	11.430	10,829,120
2026-01-08	11.020	11.570	10.980	11.390	11.390	16,403,594
2026-01-07	10.930	11.120	10.900	10.970	10.970	6,578,411
2026-01-06	10.880	10.950	10.830	10.910	10.910	5,795,484
2026-01-05	10.530	10.850	10.510	10.850	10.850	8,114,935
2025-12-31	10.520	10.570	10.390	10.500	10.500	4,798,001
2025-12-30	10.610	10.610	10.510	10.530	10.530	3,974,374
2025-12-29	10.630	10.690	10.580	10.610	10.610	2,961,402
2025-12-26	10.770	10.790	10.610	10.620	10.620	4,504,076
2025-12-25	10.760	10.810	10.700	10.770	10.770	3,630,680
2025-12-24	10.780	10.790	10.690	10.740	10.740	3,631,020
2025-12-23	10.830	10.830	10.700	10.740	10.740	3,115,000
2025-12-22	10.830	10.890	10.760	10.850	10.850	3,293,700
2025-12-19	10.670	10.840	10.650	10.830	10.830	4,167,281
2025-12-18	10.500	10.780	10.450	10.690	10.690	4,396,178
2025-12-17	10.470	10.530	10.360	10.520	10.520	3,549,330
2025-12-16	10.580	10.630	10.410	10.460	10.460	3,756,324
2025-12-15	10.610	10.690	10.590	10.630	10.630	2,627,080
2025-12-12	10.610	10.750	10.570	10.690	10.690	3,727,060
2025-12-11	10.850	10.860	10.600	10.610	10.610	4,248,310
2025-12-10	10.730	10.910	10.730	10.850	10.850	3,324,362
2025-12-09	11.020	11.020	10.810	10.810	10.810	3,410,440
2025-12-08	10.930	11.040	10.930	10.990	10.990	3,435,100
2025-12-05	10.850	10.950	10.740	10.940	10.940	3,077,587
2025-12-04	10.860	10.930	10.720	10.820	10.820	4,329,552
2025-12-03	10.950	11.050	10.830	10.880	10.880	5,527,018
2025-12-02	11.140	11.150	10.980	10.990	10.990	4,401,300
2025-12-01	11.140	11.230	11.080	11.140	11.140	4,116,508
2025-11-28	11.110	11.160	11.000	11.140	11.140	3,920,220
2025-11-27	11.070	11.160	11.010	11.090	11.090	6,219,019
2025-11-26	11.140	11.290	11.050	11.100	11.100	6,454,729
2025-11-25	11.080	11.240	11.040	11.090	11.090	5,024,409
2025-11-24	11.070	11.170	10.970	11.060	11.060	4,035,866
2025-11-21	11.290	11.460	10.900	10.990	10.990	6,992,294
2025-11-20	11.370	11.540	11.280	11.340	11.340	4,793,858
2025-11-19	11.560	11.580	11.360	11.370	11.370	6,768,971
2025-11-18	11.660	11.870	11.480	11.550	11.550	6,769,241
2025-11-17	12.010	12.040	11.660	11.680	11.680	8,106,040
2025-11-14	11.820	12.140	11.820	11.960	11.960	10,039,228
2025-11-13	11.770	11.930	11.650	11.880	11.880	7,630,525
2025-11-12	11.750	12.010	11.750	11.810	11.810	6,937,906
2025-11-11	11.700	11.760	11.650	11.720	11.720	4,719,780
2025-11-10	11.650	11.730	11.650	11.710	11.710	4,738,343
2025-11-07	11.710	11.780	11.650	11.650	11.650	5,100,819
2025-11-06	11.760	11.780	11.680	11.730	11.730	4,333,678
2025-11-05	11.700	11.870	11.680	11.790	11.790	4,615,479
2025-11-04	11.980	11.980	11.700	11.760	11.760	7,046,269
2025-11-03	11.890	12.090	11.810	12.000	12.000	8,622,137
2025-10-31	11.710	11.920	11.660	11.910	11.910	10,566,023
2025-10-30	12.020	12.040	11.650	11.650	11.650	15,827,134
2025-10-29	12.150	12.150	11.850	12.020	12.020	12,745,618
2025-10-28	12.780	12.780	12.170	12.230	12.230	31,466,438
2025-10-27	12.840	13.560	12.690	13.350	13.350	16,459,388

← NewerPage 4 of 21 · 1,218 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.