Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.610 | 8.650 | 8.460 | 8.530 | 8.530 | 3,584,818 |
| 2025-04-25 | 8.620 | 8.680 | 8.440 | 8.610 | 8.610 | 5,331,414 |
| 2025-04-24 | 8.530 | 8.730 | 8.530 | 8.560 | 8.560 | 4,787,125 |
| 2025-04-23 | 8.690 | 8.690 | 8.540 | 8.560 | 8.560 | 4,954,352 |
| 2025-04-22 | 8.430 | 8.600 | 8.380 | 8.600 | 8.600 | 5,787,141 |
| 2025-04-21 | 8.380 | 8.440 | 8.260 | 8.420 | 8.420 | 3,847,946 |
| 2025-04-18 | 8.340 | 8.450 | 8.240 | 8.330 | 8.330 | 4,128,392 |
| 2025-04-17 | 8.200 | 8.490 | 8.180 | 8.330 | 8.330 | 4,598,940 |
| 2025-04-16 | 8.340 | 8.340 | 8.050 | 8.240 | 8.240 | 5,920,000 |
| 2025-04-15 | 8.280 | 8.450 | 8.210 | 8.370 | 8.370 | 5,241,696 |
| 2025-04-14 | 8.280 | 8.440 | 8.160 | 8.280 | 8.280 | 5,425,740 |
| 2025-04-11 | 8.090 | 8.300 | 8.050 | 8.160 | 8.160 | 5,322,948 |
| 2025-04-10 | 7.850 | 8.240 | 7.850 | 8.180 | 8.180 | 9,216,344 |
| 2025-04-09 | 7.700 | 7.870 | 7.210 | 7.820 | 7.820 | 8,801,080 |
| 2025-04-08 | 7.810 | 8.040 | 7.650 | 7.810 | 7.810 | 10,920,708 |
| 2025-04-07 | 8.510 | 8.590 | 8.000 | 8.000 | 8.000 | 10,132,860 |
| 2025-04-03 | 8.880 | 9.050 | 8.760 | 8.890 | 8.890 | 8,491,526 |
| 2025-04-02 | 8.830 | 9.140 | 8.730 | 8.940 | 8.940 | 16,405,572 |
| 2025-04-01 | 8.640 | 8.940 | 8.580 | 8.840 | 8.840 | 11,158,593 |
| 2025-03-31 | 8.780 | 8.860 | 8.490 | 8.580 | 8.580 | 8,751,704 |
| 2025-03-28 | 8.690 | 9.000 | 8.690 | 8.860 | 8.860 | 10,457,493 |
| 2025-03-27 | 8.680 | 8.820 | 8.470 | 8.770 | 8.770 | 8,276,320 |
| 2025-03-26 | 8.520 | 8.700 | 8.520 | 8.600 | 8.600 | 7,693,720 |
| 2025-03-25 | 8.730 | 8.800 | 8.370 | 8.580 | 8.580 | 13,337,678 |
| 2025-03-24 | 8.790 | 9.100 | 8.530 | 8.710 | 8.710 | 19,199,021 |
| 2025-03-21 | 8.620 | 9.200 | 8.570 | 8.770 | 8.770 | 21,655,942 |
| 2025-03-20 | 8.440 | 8.750 | 8.400 | 8.600 | 8.600 | 8,327,988 |
| 2025-03-19 | 8.440 | 8.530 | 8.400 | 8.440 | 8.440 | 3,627,025 |
| 2025-03-18 | 8.450 | 8.480 | 8.360 | 8.470 | 8.470 | 4,316,779 |
| 2025-03-17 | 8.520 | 8.580 | 8.400 | 8.440 | 8.440 | 7,867,357 |
| 2025-03-14 | 8.240 | 8.530 | 8.230 | 8.530 | 8.530 | 13,522,905 |
| 2025-03-13 | 8.150 | 8.270 | 8.100 | 8.240 | 8.240 | 6,897,258 |
| 2025-03-12 | 8.140 | 8.180 | 8.070 | 8.130 | 8.130 | 3,159,907 |
| 2025-03-11 | 8.090 | 8.140 | 8.020 | 8.140 | 8.140 | 2,587,670 |
| 2025-03-10 | 8.020 | 8.150 | 8.010 | 8.140 | 8.140 | 4,897,784 |
| 2025-03-07 | 8.020 | 8.060 | 7.970 | 7.990 | 7.990 | 2,925,606 |
| 2025-03-06 | 8.020 | 8.040 | 7.950 | 8.030 | 8.030 | 3,263,051 |
| 2025-03-05 | 8.110 | 8.150 | 7.930 | 8.020 | 8.020 | 3,542,881 |
| 2025-03-04 | 8.020 | 8.220 | 7.970 | 8.160 | 8.160 | 4,953,728 |
| 2025-03-03 | 7.900 | 8.060 | 7.870 | 8.020 | 8.020 | 4,598,156 |
| 2025-02-28 | 8.020 | 8.070 | 7.890 | 7.900 | 7.900 | 3,668,624 |
| 2025-02-27 | 7.960 | 8.040 | 7.930 | 8.030 | 8.030 | 3,137,048 |
| 2025-02-26 | 7.900 | 7.990 | 7.850 | 7.980 | 7.980 | 3,054,899 |
| 2025-02-25 | 7.950 | 7.970 | 7.840 | 7.850 | 7.850 | 3,109,651 |
| 2025-02-24 | 7.970 | 8.000 | 7.900 | 7.970 | 7.970 | 2,689,764 |
| 2025-02-21 | 7.970 | 8.030 | 7.900 | 7.930 | 7.930 | 2,866,932 |
| 2025-02-20 | 7.990 | 8.120 | 7.950 | 7.970 | 7.970 | 3,184,802 |
| 2025-02-19 | 7.890 | 7.990 | 7.870 | 7.960 | 7.960 | 2,406,042 |
| 2025-02-18 | 8.080 | 8.100 | 7.850 | 7.880 | 7.880 | 4,378,848 |
| 2025-02-17 | 8.030 | 8.150 | 7.990 | 8.060 | 8.060 | 4,643,505 |
| 2025-02-14 | 8.060 | 8.150 | 7.970 | 8.020 | 8.020 | 4,106,964 |
| 2025-02-13 | 8.090 | 8.180 | 8.030 | 8.040 | 8.040 | 3,329,560 |
| 2025-02-12 | 8.120 | 8.120 | 7.980 | 8.090 | 8.090 | 2,970,445 |
| 2025-02-11 | 8.060 | 8.130 | 8.050 | 8.110 | 8.110 | 3,043,887 |
| 2025-02-10 | 8.100 | 8.130 | 8.000 | 8.100 | 8.100 | 5,056,560 |
| 2025-02-07 | 8.000 | 8.260 | 7.970 | 8.120 | 8.120 | 6,451,201 |
| 2025-02-06 | 7.980 | 8.010 | 7.910 | 7.990 | 7.990 | 2,726,976 |
| 2025-02-05 | 8.070 | 8.170 | 7.950 | 7.980 | 7.980 | 4,117,576 |
| 2025-01-27 | 7.870 | 8.090 | 7.860 | 8.000 | 8.000 | 4,918,268 |
| 2025-01-24 | 7.840 | 7.870 | 7.790 | 7.860 | 7.860 | 3,144,281 |
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.