Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.790	11.840	11.500	11.500	11.500	2,769,600
2026-10-21	11.820	11.940	11.780	11.790	11.790	1,974,800
2026-10-20	11.850	11.890	11.680	11.820	11.820	2,097,300
2026-10-19	11.790	11.940	11.720	11.840	11.840	2,238,400
2026-10-16	12.050	12.150	11.590	11.850	11.850	3,458,700
2026-10-15	11.990	12.090	11.830	11.880	11.880	2,590,800
2026-10-14	12.240	12.280	12.090	12.100	12.100	1,779,800
2026-10-13	12.220	12.310	12.020	12.240	12.240	2,378,900
2026-10-12	12.310	12.530	12.220	12.250	12.250	2,212,300
2026-10-09	12.170	12.380	12.020	12.380	12.380	3,297,600
2026-10-08	12.250	12.390	12.100	12.140	12.140	2,445,500
2026-09-30	12.270	12.300	12.150	12.260	12.260	1,770,400
2026-09-29	12.300	12.310	12.150	12.180	12.180	1,822,500
2026-09-28	12.260	12.430	12.170	12.240	12.240	2,159,786
2026-09-24	12.320	12.370	12.160	12.240	12.240	1,861,300
2026-09-23	12.410	12.440	12.300	12.310	12.310	2,091,502
2026-09-22	12.370	12.490	12.310	12.400	12.400	2,718,122
2026-09-21	12.200	12.450	12.180	12.400	12.400	3,069,764
2026-09-18	12.290	12.390	12.180	12.200	12.200	2,915,243
2026-09-17	12.170	12.520	12.150	12.230	12.230	2,554,800
2026-09-16	12.000	12.170	11.920	12.110	12.110	2,164,292
2026-09-15	12.310	12.430	12.040	12.080	12.080	2,882,200
2026-09-14	11.880	12.600	11.880	12.320	12.320	4,626,508
2026-09-11	12.180	12.230	11.900	11.950	11.950	1,935,600
2026-09-10	12.360	12.430	12.170	12.220	12.220	2,075,201
2026-09-09	12.450	12.500	12.370	12.400	12.400	1,684,600
2026-09-08	12.410	12.580	12.360	12.490	12.490	2,206,700
2026-09-07	12.280	12.410	12.240	12.400	12.400	1,641,900
2026-09-04	12.280	12.440	12.260	12.290	12.290	1,551,401
2026-09-03	12.350	12.470	12.190	12.280	12.280	1,917,100
2026-09-02	12.510	12.540	12.310	12.360	12.360	2,645,000
2026-09-01	12.160	12.640	12.140	12.490	12.490	4,510,200
2026-08-31	12.320	12.320	12.160	12.190	12.190	2,004,700
2026-08-28	12.260	12.420	12.140	12.340	12.340	2,379,600
2026-08-27	12.350	12.430	12.250	12.290	12.175	2,645,300
2026-08-26	12.240	12.430	12.240	12.360	12.244	2,759,696
2026-08-25	11.900	12.260	11.880	12.240	12.126	2,344,900
2026-08-24	12.130	12.220	11.940	11.960	11.848	2,521,200
2026-08-21	12.260	12.330	11.900	12.100	11.987	4,177,982
2026-08-20	12.120	12.400	12.120	12.340	12.225	3,983,100
2026-08-19	12.210	12.260	11.980	12.000	11.888	2,977,100
2026-08-18	12.350	12.440	12.190	12.260	12.145	2,797,200
2026-08-17	12.360	12.480	11.990	12.380	12.264	5,827,300
2026-08-14	12.190	12.580	12.060	12.360	12.244	4,603,144
2026-08-13	12.320	12.420	12.100	12.190	12.076	4,782,000
2026-08-12	12.070	12.680	12.000	12.370	12.254	7,628,500
2026-08-11	12.070	12.280	12.000	12.140	12.026	3,893,600
2026-08-10	11.940	12.150	11.910	12.080	11.967	3,967,710
2026-08-07	11.850	11.950	11.760	11.890	11.779	2,743,210
2026-08-06	11.780	11.920	11.720	11.870	11.759	2,738,074
2026-08-05	11.900	11.960	11.770	11.820	11.709	3,087,900
2026-08-04	11.970	12.110	11.870	11.930	11.818	3,031,600
2026-08-03	11.850	11.980	11.760	11.980	11.868	3,528,500
2026-07-31	11.730	11.880	11.700	11.860	11.749	2,985,600
2026-07-30	11.650	11.820	11.560	11.760	11.650	3,134,400
2026-07-29	11.700	11.760	11.560	11.660	11.551	3,166,200
2026-07-28	11.380	11.560	11.340	11.520	11.412	2,218,369
2026-07-27	11.250	11.450	11.110	11.410	11.303	2,660,501
2026-07-24	11.360	11.490	11.150	11.170	11.066	2,516,700
2026-07-23	11.150	11.500	11.090	11.480	11.373	3,672,300

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1150 CNY
2025-06-30	0.1700 CNY
2024-06-27	0.2600 CNY
2023-06-30	0.3100 CNY
2022-06-24	0.3700 CNY
2021-06-18	0.3300 CNY
2020-06-30	0.4000 CNY
2019-05-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.