Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.570	11.630	11.280	11.380	11.274	6,002,707
2026-07-20	11.720	11.900	11.500	11.640	11.531	5,367,200
2026-07-17	12.000	12.230	11.650	11.720	11.610	4,937,600
2026-07-16	11.720	12.170	11.690	12.060	11.947	4,760,000
2026-07-15	11.460	11.940	11.370	11.850	11.739	5,303,450
2026-07-14	11.180	11.620	11.080	11.560	11.452	4,444,700
2026-07-13	11.170	11.400	11.160	11.200	11.095	3,471,102
2026-07-10	11.170	11.470	10.940	11.250	11.145	4,631,600
2026-07-09	11.100	11.210	10.850	10.960	10.857	3,392,600
2026-07-08	11.090	11.210	10.910	11.100	10.996	2,628,210
2026-07-07	11.350	11.350	11.000	11.060	10.957	3,433,000
2026-07-06	11.380	11.500	11.230	11.420	11.313	3,870,600
2026-07-03	11.220	11.530	11.210	11.360	11.254	3,971,162
2026-07-02	11.080	11.400	11.040	11.210	11.105	4,744,500
2026-07-01	10.720	11.170	10.580	11.130	11.026	6,110,100
2026-06-30	11.020	11.020	10.600	10.730	10.630	5,531,000
2026-06-29	11.000	11.120	10.570	11.000	10.897	6,562,600
2026-06-26	11.820	11.820	11.030	11.050	10.947	9,900,400
2026-06-25	12.580	12.630	11.820	11.860	11.749	10,160,900
2026-06-24	13.110	13.180	12.560	12.590	12.472	8,627,250
2026-06-23	13.090	13.420	13.010	13.070	12.948	10,156,500
2026-06-22	12.600	13.000	11.800	12.980	12.859	13,127,698
2026-06-18	13.430	13.430	12.500	12.540	12.423	9,920,000
2026-06-17	13.740	13.820	13.270	13.410	13.285	10,211,950
2026-06-16	13.730	13.900	13.560	13.750	13.621	9,340,201
2026-06-15	13.540	13.880	13.500	13.730	13.602	11,154,900
2026-06-12	13.340	13.670	13.100	13.570	13.443	11,110,400
2026-06-11	12.870	13.420	12.600	13.290	13.166	10,653,001
2026-06-10	12.800	12.930	12.350	12.920	12.799	8,475,201
2026-06-09	12.770	13.030	12.530	12.850	12.730	7,234,274
2026-06-08	13.590	13.590	12.650	12.740	12.621	11,801,742
2026-06-05	13.600	13.920	13.600	13.730	13.602	7,516,301
2026-06-04	13.670	13.790	13.400	13.550	13.423	7,396,100
2026-06-03	13.900	13.900	13.520	13.600	13.473	7,280,700
2026-06-02	14.000	14.250	13.800	13.850	13.720	7,825,100
2026-06-01	13.660	14.040	13.550	13.990	13.859	9,625,900
2026-05-29	13.390	13.900	13.240	13.730	13.602	10,613,700
2026-05-28	13.950	14.010	13.460	13.460	13.334	9,284,470
2026-05-27	14.070	14.070	13.770	13.910	13.780	8,318,600
2026-05-26	14.050	14.110	13.860	14.010	13.879	7,481,500
2026-05-25	13.690	14.100	13.560	13.990	13.859	9,680,696
2026-05-22	13.450	13.720	13.240	13.690	13.562	8,735,250
2026-05-21	13.600	13.810	13.370	13.380	13.255	5,051,111
2026-05-20	13.490	13.750	13.360	13.640	13.512	7,304,402
2026-05-19	13.550	13.570	13.330	13.520	13.394	4,920,700
2026-05-18	13.410	13.600	13.070	13.510	13.384	8,258,715
2026-05-15	13.800	13.900	13.390	13.500	13.374	6,155,700
2026-05-14	13.910	14.070	13.480	13.860	13.730	9,374,374
2026-05-13	13.530	14.000	13.330	13.900	13.770	9,239,201
2026-05-12	13.920	13.920	13.480	13.490	13.364	5,288,200
2026-05-11	13.900	13.920	13.680	13.900	13.770	4,342,600
2026-05-08	13.640	13.900	13.610	13.870	13.740	3,224,697
2026-05-07	13.750	13.770	13.560	13.600	13.473	3,206,600
2026-05-06	13.760	13.890	13.680	13.750	13.621	3,103,150
2026-04-30	13.970	13.990	13.740	13.800	13.671	2,894,900
2026-04-29	13.750	14.070	13.740	13.970	13.839	2,982,300
2026-04-28	13.850	14.020	13.700	13.820	13.691	2,611,113
2026-04-27	13.880	13.900	13.540	13.880	13.750	2,771,950
2026-04-24	13.890	13.950	13.690	13.850	13.720	2,407,900
2026-04-23	13.970	14.040	13.830	13.940	13.810	2,420,900

← NewerPage 2 of 21 · 1,217 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.