Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.880 | 7.950 | 7.830 | 7.830 | 7.830 | 2,100,194 |
| 2025-01-22 | 7.920 | 7.940 | 7.800 | 7.850 | 7.850 | 2,322,258 |
| 2025-01-21 | 7.930 | 7.960 | 7.840 | 7.900 | 7.900 | 2,353,600 |
| 2025-01-20 | 7.750 | 7.950 | 7.730 | 7.930 | 7.930 | 4,304,176 |
| 2025-01-17 | 7.660 | 7.800 | 7.560 | 7.730 | 7.730 | 3,344,784 |
| 2025-01-16 | 7.600 | 7.690 | 7.570 | 7.610 | 7.610 | 2,555,660 |
| 2025-01-15 | 7.600 | 7.620 | 7.530 | 7.610 | 7.610 | 2,241,123 |
| 2025-01-14 | 7.440 | 7.600 | 7.420 | 7.600 | 7.600 | 3,857,528 |
| 2025-01-13 | 7.320 | 7.540 | 7.280 | 7.400 | 7.400 | 3,733,403 |
| 2025-01-10 | 7.700 | 7.720 | 7.500 | 7.500 | 7.500 | 4,247,680 |
| 2025-01-09 | 7.670 | 7.700 | 7.560 | 7.660 | 7.660 | 4,195,152 |
| 2025-01-08 | 7.680 | 7.760 | 7.540 | 7.720 | 7.720 | 4,455,381 |
| 2025-01-07 | 7.680 | 7.700 | 7.500 | 7.650 | 7.650 | 5,054,442 |
| 2025-01-06 | 7.610 | 7.750 | 7.430 | 7.730 | 7.730 | 5,447,083 |
| 2025-01-03 | 7.640 | 7.730 | 7.530 | 7.550 | 7.550 | 4,181,820 |
| 2025-01-02 | 7.740 | 7.830 | 7.580 | 7.640 | 7.640 | 4,520,270 |
| 2024-12-31 | 7.840 | 7.890 | 7.720 | 7.720 | 7.720 | 4,553,608 |
| 2024-12-30 | 7.860 | 7.920 | 7.800 | 7.840 | 7.840 | 3,407,540 |
| 2024-12-27 | 7.810 | 7.970 | 7.740 | 7.940 | 7.940 | 4,312,800 |
| 2024-12-26 | 7.830 | 7.900 | 7.800 | 7.820 | 7.820 | 3,278,788 |
| 2024-12-25 | 7.880 | 7.900 | 7.700 | 7.880 | 7.880 | 4,899,990 |
| 2024-12-24 | 7.860 | 7.900 | 7.760 | 7.880 | 7.880 | 4,191,988 |
| 2024-12-23 | 8.090 | 8.140 | 7.780 | 7.800 | 7.800 | 7,051,443 |
| 2024-12-20 | 7.980 | 8.140 | 7.930 | 8.090 | 8.090 | 3,616,691 |
| 2024-12-19 | 7.930 | 8.030 | 7.840 | 8.000 | 8.000 | 4,055,158 |
| 2024-12-18 | 7.960 | 8.080 | 7.830 | 8.030 | 8.030 | 4,855,871 |
| 2024-12-17 | 8.280 | 8.330 | 7.880 | 7.900 | 7.900 | 8,696,488 |
| 2024-12-16 | 8.320 | 8.450 | 8.270 | 8.310 | 8.310 | 3,066,515 |
| 2024-12-13 | 8.420 | 8.500 | 8.310 | 8.330 | 8.330 | 4,454,703 |
| 2024-12-12 | 8.310 | 8.470 | 8.310 | 8.470 | 8.470 | 4,102,772 |
| 2024-12-11 | 8.260 | 8.400 | 8.260 | 8.350 | 8.350 | 4,084,164 |
| 2024-12-10 | 8.600 | 8.660 | 8.280 | 8.300 | 8.300 | 7,264,425 |
| 2024-12-09 | 8.350 | 8.460 | 8.320 | 8.390 | 8.390 | 5,077,018 |
| 2024-12-06 | 8.250 | 8.350 | 8.200 | 8.350 | 8.350 | 4,950,477 |
| 2024-12-05 | 8.070 | 8.290 | 8.050 | 8.220 | 8.220 | 4,920,643 |
| 2024-12-04 | 8.250 | 8.250 | 8.060 | 8.100 | 8.100 | 3,694,742 |
| 2024-12-03 | 8.210 | 8.280 | 8.190 | 8.240 | 8.240 | 4,468,720 |
| 2024-12-02 | 8.150 | 8.280 | 8.130 | 8.240 | 8.240 | 5,074,195 |
| 2024-11-29 | 8.040 | 8.170 | 8.020 | 8.150 | 8.150 | 5,394,735 |
| 2024-11-28 | 8.070 | 8.120 | 8.030 | 8.060 | 8.060 | 3,968,808 |
| 2024-11-27 | 7.910 | 8.070 | 7.750 | 8.060 | 8.060 | 4,838,721 |
| 2024-11-26 | 7.910 | 8.090 | 7.900 | 7.960 | 7.960 | 4,099,792 |
| 2024-11-25 | 7.760 | 7.950 | 7.740 | 7.950 | 7.950 | 4,690,921 |
| 2024-11-22 | 8.200 | 8.230 | 7.770 | 7.780 | 7.780 | 10,742,675 |
| 2024-11-21 | 8.180 | 8.220 | 8.110 | 8.200 | 8.200 | 4,362,818 |
| 2024-11-20 | 8.040 | 8.200 | 8.020 | 8.160 | 8.160 | 4,071,620 |
| 2024-11-19 | 7.900 | 8.080 | 7.890 | 8.080 | 8.080 | 5,331,444 |
| 2024-11-18 | 8.090 | 8.110 | 7.880 | 7.900 | 7.900 | 7,276,941 |
| 2024-11-15 | 8.110 | 8.210 | 8.000 | 8.000 | 8.000 | 5,384,601 |
| 2024-11-14 | 8.370 | 8.370 | 8.070 | 8.110 | 8.110 | 5,436,338 |
| 2024-11-13 | 8.400 | 8.500 | 8.200 | 8.320 | 8.320 | 6,247,417 |
| 2024-11-12 | 8.380 | 8.650 | 8.370 | 8.440 | 8.440 | 10,321,752 |
| 2024-11-11 | 8.290 | 8.390 | 8.170 | 8.390 | 8.390 | 6,552,707 |
| 2024-11-08 | 8.300 | 8.380 | 8.170 | 8.240 | 8.240 | 8,387,464 |
| 2024-11-07 | 8.010 | 8.230 | 7.980 | 8.230 | 8.230 | 7,736,062 |
| 2024-11-06 | 8.070 | 8.160 | 8.010 | 8.040 | 8.040 | 7,990,674 |
| 2024-11-05 | 7.980 | 8.090 | 7.940 | 8.090 | 8.090 | 7,640,400 |
| 2024-11-04 | 8.060 | 8.130 | 7.910 | 8.010 | 8.010 | 7,262,050 |
| 2024-11-01 | 7.930 | 8.050 | 7.830 | 8.000 | 8.000 | 8,647,331 |
| 2024-10-31 | 7.950 | 8.030 | 7.880 | 7.930 | 7.930 | 7,424,726 |
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.