Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data

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

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

← NewerPage 9 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.