Zhejiang Cheng Yi Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.640 | 6.670 | 6.510 | 6.560 | 6.560 | 4,411,460 |
| 2026-10-21 | 6.680 | 6.780 | 6.650 | 6.650 | 6.650 | 3,339,647 |
| 2026-10-20 | 6.610 | 6.700 | 6.580 | 6.680 | 6.680 | 4,950,320 |
| 2026-10-19 | 6.600 | 6.710 | 6.540 | 6.660 | 6.660 | 6,549,191 |
| 2026-10-16 | 6.750 | 6.890 | 6.620 | 6.700 | 6.700 | 5,130,995 |
| 2026-10-15 | 6.750 | 6.830 | 6.700 | 6.720 | 6.720 | 3,587,960 |
| 2026-10-14 | 6.880 | 6.920 | 6.790 | 6.810 | 6.810 | 3,118,659 |
| 2026-10-13 | 6.910 | 6.920 | 6.750 | 6.860 | 6.860 | 3,931,946 |
| 2026-10-12 | 7.050 | 7.090 | 6.910 | 6.940 | 6.940 | 3,356,420 |
| 2026-10-09 | 6.920 | 7.080 | 6.860 | 7.070 | 7.070 | 5,679,100 |
| 2026-10-08 | 7.010 | 7.050 | 6.890 | 6.920 | 6.920 | 3,690,532 |
| 2026-09-30 | 6.960 | 7.050 | 6.930 | 6.990 | 6.990 | 3,351,809 |
| 2026-09-29 | 6.860 | 7.040 | 6.830 | 6.950 | 6.950 | 3,914,689 |
| 2026-09-28 | 6.900 | 6.970 | 6.860 | 6.890 | 6.890 | 4,052,661 |
| 2026-09-24 | 6.930 | 7.010 | 6.860 | 6.870 | 6.870 | 3,238,924 |
| 2026-09-23 | 7.010 | 7.040 | 6.950 | 6.960 | 6.960 | 2,809,260 |
| 2026-09-22 | 7.010 | 7.090 | 6.950 | 7.010 | 7.010 | 5,027,935 |
| 2026-09-21 | 6.810 | 7.040 | 6.800 | 7.020 | 7.020 | 7,509,390 |
| 2026-09-18 | 6.770 | 6.900 | 6.760 | 6.770 | 6.770 | 3,642,340 |
| 2026-09-17 | 6.700 | 6.800 | 6.650 | 6.770 | 6.770 | 4,195,789 |
| 2026-09-16 | 6.640 | 6.730 | 6.610 | 6.690 | 6.690 | 3,477,796 |
| 2026-09-15 | 6.910 | 6.910 | 6.640 | 6.680 | 6.680 | 7,122,280 |
| 2026-09-14 | 6.960 | 7.010 | 6.880 | 6.930 | 6.930 | 3,663,540 |
| 2026-09-11 | 7.040 | 7.040 | 6.830 | 6.910 | 6.910 | 5,718,517 |
| 2026-09-10 | 7.190 | 7.190 | 7.020 | 7.080 | 7.080 | 4,735,220 |
| 2026-09-09 | 7.250 | 7.290 | 7.180 | 7.190 | 7.190 | 4,098,037 |
| 2026-09-08 | 7.170 | 7.320 | 7.130 | 7.320 | 7.320 | 6,398,834 |
| 2026-09-07 | 7.210 | 7.250 | 7.160 | 7.170 | 7.170 | 3,943,652 |
| 2026-09-04 | 7.260 | 7.300 | 7.180 | 7.210 | 7.210 | 3,655,416 |
| 2026-09-03 | 7.250 | 7.300 | 7.180 | 7.230 | 7.230 | 3,327,353 |
| 2026-09-02 | 7.330 | 7.340 | 7.200 | 7.250 | 7.250 | 4,847,990 |
| 2026-09-01 | 7.180 | 7.350 | 7.160 | 7.330 | 7.330 | 6,509,685 |
| 2026-08-31 | 7.280 | 7.280 | 7.170 | 7.190 | 7.190 | 6,099,742 |
| 2026-08-28 | 7.330 | 7.380 | 7.230 | 7.320 | 7.320 | 5,463,754 |
| 2026-08-27 | 7.370 | 7.490 | 7.300 | 7.360 | 7.360 | 5,873,800 |
| 2026-08-26 | 7.370 | 7.630 | 7.370 | 7.450 | 7.450 | 5,145,355 |
| 2026-08-25 | 7.210 | 7.460 | 7.160 | 7.430 | 7.430 | 5,461,717 |
| 2026-08-24 | 7.390 | 7.440 | 7.200 | 7.240 | 7.240 | 4,821,662 |
| 2026-08-21 | 7.570 | 7.600 | 7.340 | 7.400 | 7.400 | 7,102,871 |
| 2026-08-20 | 7.620 | 7.730 | 7.580 | 7.630 | 7.630 | 6,991,240 |
| 2026-08-19 | 7.620 | 7.860 | 7.510 | 7.510 | 7.510 | 10,298,366 |
| 2026-08-18 | 7.550 | 7.850 | 7.500 | 7.660 | 7.660 | 15,811,841 |
| 2026-08-17 | 7.410 | 7.560 | 7.290 | 7.500 | 7.500 | 6,092,040 |
| 2026-08-14 | 7.460 | 7.580 | 7.410 | 7.440 | 7.440 | 4,802,696 |
| 2026-08-13 | 7.430 | 7.580 | 7.410 | 7.510 | 7.510 | 8,749,480 |
| 2026-08-12 | 7.410 | 7.520 | 7.380 | 7.490 | 7.490 | 4,132,573 |
| 2026-08-11 | 7.450 | 7.510 | 7.390 | 7.400 | 7.400 | 4,206,470 |
| 2026-08-10 | 7.430 | 7.520 | 7.430 | 7.460 | 7.460 | 5,405,986 |
| 2026-08-07 | 7.190 | 7.430 | 7.160 | 7.430 | 7.430 | 7,634,836 |
| 2026-08-06 | 7.240 | 7.240 | 7.130 | 7.210 | 7.210 | 3,159,544 |
| 2026-08-05 | 7.240 | 7.260 | 7.160 | 7.220 | 7.220 | 3,513,762 |
| 2026-08-04 | 7.170 | 7.310 | 7.170 | 7.240 | 7.240 | 4,251,760 |
| 2026-08-03 | 7.160 | 7.200 | 7.070 | 7.140 | 7.140 | 4,683,020 |
| 2026-07-31 | 7.100 | 7.140 | 7.060 | 7.120 | 7.120 | 3,169,827 |
| 2026-07-30 | 7.090 | 7.180 | 7.010 | 7.050 | 7.050 | 3,331,060 |
| 2026-07-29 | 7.020 | 7.200 | 7.020 | 7.130 | 7.130 | 3,444,319 |
| 2026-07-28 | 7.050 | 7.120 | 6.990 | 7.030 | 7.030 | 2,352,800 |
| 2026-07-27 | 6.910 | 7.120 | 6.900 | 7.050 | 7.050 | 3,243,490 |
| 2026-07-24 | 7.070 | 7.130 | 6.920 | 6.930 | 6.930 | 3,657,480 |
| 2026-07-23 | 7.080 | 7.140 | 6.970 | 7.120 | 7.120 | 4,733,060 |
Page 1 of 1 · 60 trading days
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.