Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.840	13.560	12.690	13.350	13.350	16,459,388
2025-10-24	12.700	12.840	12.580	12.680	12.680	5,437,711
2025-10-23	12.800	13.070	12.590	12.760	12.760	5,167,340
2025-10-22	12.810	13.020	12.730	12.880	12.880	4,951,895
2025-10-21	12.680	12.870	12.610	12.820	12.820	5,022,730
2025-10-20	12.780	12.870	12.580	12.670	12.670	5,916,376
2025-10-17	12.810	13.090	12.730	12.750	12.750	10,077,000
2025-10-16	12.940	13.360	12.750	12.870	12.870	13,510,240
2025-10-15	12.480	13.040	12.410	12.970	12.970	10,861,100
2025-10-14	12.620	12.790	12.360	12.360	12.360	5,352,699
2025-10-13	12.400	12.670	12.160	12.620	12.620	6,478,707
2025-10-10	12.700	12.800	12.590	12.650	12.650	7,507,433
2025-10-09	12.890	12.970	12.590	12.600	12.600	10,543,116
2025-09-30	12.940	13.070	12.880	12.950	12.950	4,518,088
2025-09-29	12.880	12.960	12.620	12.900	12.900	7,032,190
2025-09-26	12.860	13.100	12.860	12.930	12.930	5,336,669
2025-09-25	13.340	13.400	13.100	13.130	13.130	5,455,791
2025-09-24	13.090	13.420	13.000	13.340	13.340	6,019,339
2025-09-23	13.450	13.460	12.860	13.110	13.110	7,471,749
2025-09-22	13.460	13.620	13.020	13.420	13.420	12,460,423
2025-09-19	13.620	13.760	13.380	13.500	13.500	6,391,118
2025-09-18	13.790	13.870	13.480	13.570	13.570	7,874,278
2025-09-17	13.890	13.950	13.750	13.790	13.790	5,399,716
2025-09-16	13.900	14.020	13.750	13.890	13.890	5,210,262
2025-09-15	14.050	14.050	13.790	13.950	13.950	4,831,401
2025-09-12	13.960	14.080	13.840	13.970	13.970	6,278,610
2025-09-11	13.680	13.990	13.320	13.980	13.980	8,926,869
2025-09-10	13.750	14.100	13.720	13.880	13.880	6,814,137
2025-09-09	14.100	14.180	13.720	13.800	13.800	9,395,952
2025-09-08	14.450	14.580	14.010	14.110	14.110	10,602,406
2025-09-05	14.250	14.450	13.750	14.430	14.430	12,846,172
2025-09-04	14.300	14.970	14.000	14.250	14.250	16,382,163
2025-09-03	14.400	14.760	14.280	14.360	14.360	12,437,268
2025-09-02	14.920	15.360	14.200	14.550	14.550	22,843,813
2025-09-01	14.100	14.600	14.100	14.570	14.570	14,793,581
2025-08-29	14.100	14.280	14.010	14.100	14.100	10,127,592
2025-08-28	14.150	14.290	13.660	14.030	14.030	14,973,420
2025-08-27	14.720	14.830	14.180	14.200	14.200	17,161,252
2025-08-26	14.700	15.050	14.450	14.710	14.710	18,532,426
2025-08-25	14.400	14.670	14.380	14.650	14.650	18,158,143
2025-08-22	14.360	14.500	14.140	14.450	14.450	21,160,697
2025-08-21	14.880	15.240	14.280	14.390	14.390	36,135,894
2025-08-20	16.750	16.970	15.140	15.140	15.140	55,021,637
2025-08-19	15.300	16.820	15.300	16.820	16.820	31,227,794
2025-08-18	15.180	15.300	15.010	15.290	15.290	22,476,830
2025-08-15	15.280	15.380	14.930	15.240	15.240	26,556,378
2025-08-14	15.520	15.910	15.110	15.180	15.180	29,674,566
2025-08-13	15.660	15.780	15.320	15.460	15.460	38,642,812
2025-08-12	16.160	16.450	15.260	15.650	15.650	54,844,484
2025-08-11	16.210	16.690	15.700	15.980	15.980	56,365,904
2025-08-08	15.260	16.610	15.060	16.610	16.610	60,458,900
2025-08-07	15.460	16.060	14.800	15.100	15.100	60,811,548
2025-08-06	15.470	16.280	15.310	15.600	15.600	96,621,870
2025-08-05	14.570	14.800	14.150	14.800	14.800	62,636,121
2025-08-04	12.740	13.450	12.740	13.450	13.450	42,392,320
2025-08-01	12.830	12.830	12.220	12.230	12.230	29,930,612
2025-07-31	12.100	13.180	12.000	12.700	12.700	41,811,083
2025-07-30	11.980	12.230	11.900	12.090	12.090	21,863,583
2025-07-29	11.950	12.140	11.730	12.070	12.070	24,250,543
2025-07-28	11.850	12.090	11.820	11.860	11.860	14,635,280

← NewerPage 5 of 21 · 1,219 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.