Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.990	12.170	11.780	11.920	11.920	23,490,050
2025-07-24	11.740	12.080	11.740	11.920	11.920	17,898,180
2025-07-23	11.660	11.940	11.560	11.730	11.730	15,888,196
2025-07-22	11.800	12.180	11.720	11.820	11.820	25,042,345
2025-07-21	11.880	12.120	11.800	11.910	11.910	26,554,944
2025-07-18	12.020	12.220	11.580	11.850	11.850	36,522,528
2025-07-17	12.140	12.810	11.880	12.260	12.260	58,916,155
2025-07-16	12.420	12.990	11.660	12.690	12.690	75,275,290
2025-07-15	11.270	12.130	10.880	12.130	12.130	65,348,547
2025-07-14	10.680	11.030	10.650	11.030	11.030	16,428,638
2025-07-11	10.080	10.100	9.960	10.030	10.030	13,053,350
2025-07-10	10.040	10.140	9.980	10.030	10.030	14,588,961
2025-07-09	10.200	10.250	10.010	10.070	10.070	19,002,655
2025-07-08	10.300	10.730	10.160	10.180	10.180	29,846,008
2025-07-07	10.350	10.580	10.080	10.110	10.110	29,892,412
2025-07-04	11.520	11.560	10.350	10.460	10.460	56,405,711
2025-07-03	10.810	11.500	10.580	11.500	11.500	40,438,988
2025-07-02	10.250	10.450	10.010	10.450	10.450	11,075,690
2025-07-01	9.240	9.530	9.180	9.500	9.500	8,105,808
2025-06-30	9.120	9.290	9.050	9.230	9.230	5,120,772
2025-06-27	8.940	9.140	8.920	9.120	9.120	4,874,910
2025-06-26	9.070	9.080	8.900	8.940	8.940	4,967,760
2025-06-25	9.180	9.180	8.970	9.070	9.070	4,846,480
2025-06-24	9.010	9.150	8.970	9.140	9.140	4,516,880
2025-06-23	8.840	8.970	8.790	8.950	8.950	3,797,564
2025-06-20	8.810	8.900	8.770	8.850	8.850	3,591,109
2025-06-19	9.040	9.070	8.780	8.800	8.800	6,275,420
2025-06-18	9.170	9.200	8.910	9.000	9.000	5,853,988
2025-06-17	9.550	9.690	9.360	9.400	9.400	6,241,628
2025-06-16	9.620	9.750	9.520	9.550	9.550	4,957,340
2025-06-13	9.770	9.840	9.540	9.610	9.610	6,419,360
2025-06-12	9.790	9.880	9.710	9.810	9.810	5,537,452
2025-06-11	9.820	9.950	9.710	9.760	9.760	5,703,351
2025-06-10	9.660	9.890	9.560	9.820	9.820	10,335,975
2025-06-09	9.300	9.690	9.300	9.600	9.600	9,474,205
2025-06-06	9.290	9.440	9.230	9.300	9.300	3,735,800
2025-06-05	9.590	9.590	9.260	9.310	9.310	6,923,400
2025-06-04	9.460	9.510	9.340	9.490	9.490	6,027,784
2025-06-03	9.080	9.480	9.040	9.450	9.450	10,120,854
2025-05-30	9.160	9.320	9.070	9.130	9.130	5,688,680
2025-05-29	9.030	9.150	8.910	9.130	9.130	6,556,240
2025-05-28	9.090	9.160	9.000	9.020	9.020	4,861,800
2025-05-27	9.020	9.170	9.000	9.120	9.120	5,521,404
2025-05-26	9.270	9.340	9.000	9.070	9.070	8,688,936
2025-05-23	9.410	9.510	9.250	9.280	9.280	16,118,256
2025-05-22	9.240	9.240	9.060	9.100	9.100	4,554,640
2025-05-21	9.310	9.320	9.180	9.220	9.220	4,379,500
2025-05-20	9.120	9.290	9.110	9.270	9.270	5,719,117
2025-05-19	9.290	9.320	9.060	9.160	9.160	7,012,089
2025-05-16	8.980	9.310	8.930	9.280	9.280	8,824,516
2025-05-15	8.860	9.090	8.820	9.020	9.020	7,155,579
2025-05-14	8.850	8.910	8.800	8.840	8.840	3,939,912
2025-05-13	8.970	9.010	8.830	8.880	8.880	4,181,779
2025-05-12	8.930	9.010	8.800	8.900	8.900	6,322,684
2025-05-09	8.990	9.060	8.890	8.910	8.910	4,803,144
2025-05-08	8.940	9.090	8.940	9.020	9.020	5,285,066
2025-05-07	9.200	9.210	8.910	9.000	9.000	10,266,574
2025-05-06	9.110	9.240	8.970	9.080	9.080	12,151,677
2025-04-30	8.930	9.240	8.900	9.050	9.050	24,378,081
2025-04-29	8.440	8.620	8.440	8.530	8.530	3,593,580

← NewerPage 6 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.