Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.000 | 8.160 | 7.830 | 7.920 | 7.920 | 8,434,237 |
| 2024-10-29 | 8.180 | 8.430 | 7.980 | 8.010 | 8.010 | 14,614,808 |
| 2024-10-28 | 7.790 | 8.000 | 7.780 | 8.000 | 8.000 | 8,472,230 |
| 2024-10-25 | 7.690 | 7.780 | 7.660 | 7.780 | 7.780 | 7,444,317 |
| 2024-10-24 | 7.630 | 7.790 | 7.610 | 7.710 | 7.710 | 7,967,100 |
| 2024-10-23 | 7.610 | 7.690 | 7.550 | 7.640 | 7.640 | 6,929,260 |
| 2024-10-22 | 7.480 | 7.670 | 7.450 | 7.600 | 7.600 | 7,246,856 |
| 2024-10-21 | 7.490 | 7.540 | 7.380 | 7.460 | 7.460 | 7,892,616 |
| 2024-10-18 | 7.260 | 7.520 | 7.220 | 7.420 | 7.420 | 6,906,787 |
| 2024-10-17 | 7.340 | 7.390 | 7.260 | 7.270 | 7.270 | 3,774,220 |
| 2024-10-16 | 7.260 | 7.380 | 7.200 | 7.310 | 7.310 | 4,258,037 |
| 2024-10-15 | 7.400 | 7.500 | 7.330 | 7.330 | 7.330 | 4,649,047 |
| 2024-10-14 | 7.400 | 7.470 | 7.220 | 7.450 | 7.450 | 6,003,510 |
| 2024-10-11 | 7.630 | 7.660 | 7.300 | 7.360 | 7.360 | 7,108,464 |
| 2024-10-10 | 7.680 | 7.870 | 7.580 | 7.620 | 7.620 | 7,942,360 |
| 2024-10-09 | 8.200 | 8.300 | 7.550 | 7.590 | 7.590 | 16,069,925 |
| 2024-10-08 | 8.360 | 8.360 | 7.740 | 8.180 | 8.180 | 20,186,126 |
| 2024-09-30 | 7.280 | 7.610 | 7.060 | 7.600 | 7.600 | 17,464,339 |
| 2024-09-27 | 6.860 | 7.000 | 6.820 | 6.990 | 6.990 | 4,972,804 |
| 2024-09-26 | 6.590 | 6.770 | 6.530 | 6.770 | 6.770 | 6,074,063 |
| 2024-09-25 | 6.530 | 6.710 | 6.530 | 6.590 | 6.590 | 6,534,237 |
| 2024-09-24 | 6.270 | 6.520 | 6.260 | 6.510 | 6.510 | 4,917,779 |
| 2024-09-23 | 6.290 | 6.340 | 6.210 | 6.230 | 6.230 | 2,419,380 |
| 2024-09-20 | 6.390 | 6.390 | 6.250 | 6.290 | 6.290 | 2,736,140 |
| 2024-09-19 | 6.280 | 6.460 | 6.240 | 6.390 | 6.390 | 4,013,750 |
| 2024-09-18 | 6.230 | 6.430 | 6.130 | 6.280 | 6.280 | 5,357,324 |
| 2024-09-13 | 6.350 | 6.350 | 6.190 | 6.210 | 6.210 | 3,923,240 |
| 2024-09-12 | 6.400 | 6.510 | 6.310 | 6.310 | 6.310 | 4,613,920 |
| 2024-09-11 | 6.490 | 6.520 | 6.380 | 6.440 | 6.440 | 2,406,940 |
| 2024-09-10 | 6.540 | 6.550 | 6.380 | 6.490 | 6.490 | 2,692,955 |
| 2024-09-09 | 6.440 | 6.620 | 6.440 | 6.510 | 6.510 | 2,899,744 |
| 2024-09-06 | 6.590 | 6.620 | 6.470 | 6.480 | 6.480 | 3,096,900 |
| 2024-09-05 | 6.490 | 6.620 | 6.480 | 6.600 | 6.600 | 3,285,599 |
| 2024-09-04 | 6.520 | 6.570 | 6.460 | 6.480 | 6.480 | 2,837,342 |
| 2024-09-03 | 6.530 | 6.630 | 6.500 | 6.560 | 6.560 | 3,798,322 |
| 2024-09-02 | 6.540 | 6.630 | 6.500 | 6.500 | 6.500 | 4,382,027 |
| 2024-08-30 | 6.540 | 6.660 | 6.510 | 6.550 | 6.550 | 6,338,607 |
| 2024-08-29 | 6.400 | 6.590 | 6.380 | 6.570 | 6.570 | 6,062,302 |
| 2024-08-28 | 6.380 | 6.560 | 6.350 | 6.450 | 6.450 | 7,184,860 |
| 2024-08-27 | 6.220 | 6.660 | 6.220 | 6.520 | 6.520 | 10,329,640 |
| 2024-08-26 | 6.060 | 6.270 | 6.030 | 6.260 | 6.260 | 4,582,607 |
| 2024-08-23 | 6.110 | 6.180 | 6.050 | 6.120 | 6.120 | 4,947,140 |
| 2024-08-22 | 6.340 | 6.420 | 6.140 | 6.180 | 6.180 | 7,630,377 |
| 2024-08-21 | 6.300 | 6.710 | 6.290 | 6.380 | 6.380 | 10,466,265 |
| 2024-08-20 | 6.370 | 6.370 | 6.170 | 6.180 | 6.180 | 3,993,180 |
| 2024-08-19 | 6.540 | 6.560 | 6.340 | 6.360 | 6.360 | 5,028,420 |
| 2024-08-16 | 6.560 | 6.600 | 6.360 | 6.510 | 6.510 | 6,541,801 |
| 2024-08-15 | 6.420 | 6.520 | 6.380 | 6.490 | 6.490 | 3,590,580 |
| 2024-08-14 | 6.410 | 6.500 | 6.390 | 6.440 | 6.440 | 3,306,026 |
| 2024-08-13 | 6.580 | 6.580 | 6.370 | 6.460 | 6.460 | 4,699,660 |
| 2024-08-12 | 6.410 | 6.620 | 6.390 | 6.570 | 6.570 | 6,167,078 |
| 2024-08-09 | 6.610 | 6.660 | 6.410 | 6.410 | 6.410 | 6,869,322 |
| 2024-08-08 | 6.500 | 6.670 | 6.500 | 6.670 | 6.670 | 6,840,690 |
| 2024-08-07 | 6.490 | 6.560 | 6.410 | 6.500 | 6.500 | 3,526,460 |
| 2024-08-06 | 6.370 | 6.490 | 6.310 | 6.490 | 6.490 | 5,171,544 |
| 2024-08-05 | 6.440 | 6.540 | 6.250 | 6.250 | 6.250 | 5,943,624 |
| 2024-08-02 | 6.500 | 6.580 | 6.370 | 6.440 | 6.440 | 6,290,170 |
| 2024-08-01 | 6.390 | 6.540 | 6.350 | 6.440 | 6.440 | 5,957,018 |
| 2024-07-31 | 6.120 | 6.400 | 6.080 | 6.400 | 6.400 | 5,377,550 |
| 2024-07-30 | 6.040 | 6.130 | 6.040 | 6.110 | 6.110 | 2,395,694 |
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.