Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.110	14.170	13.970	14.020	13.889	2,701,700
2026-04-21	14.200	14.310	14.120	14.160	14.028	2,441,813
2026-04-20	14.210	14.280	14.070	14.250	14.117	2,951,149
2026-04-17	14.500	14.500	14.150	14.250	14.117	3,230,700
2026-04-16	14.490	14.550	14.330	14.510	14.374	3,630,200
2026-04-15	14.470	14.650	14.350	14.560	14.424	4,228,100
2026-04-14	14.440	14.440	14.150	14.390	14.255	2,861,095
2026-04-13	14.580	14.580	14.180	14.240	14.107	3,765,300
2026-04-10	14.370	14.690	14.370	14.570	14.434	3,770,100
2026-04-09	14.680	14.770	14.260	14.340	14.206	4,375,100
2026-04-08	14.770	14.880	14.580	14.740	14.602	5,496,192
2026-04-07	14.320	14.680	14.100	14.680	14.543	3,475,200
2026-04-03	14.620	14.620	14.290	14.320	14.186	3,858,201
2026-04-02	14.620	14.860	14.500	14.620	14.483	3,519,300
2026-04-01	14.550	14.660	14.360	14.620	14.483	2,961,300
2026-03-31	14.530	14.710	14.390	14.400	14.265	3,030,101
2026-03-30	14.210	14.580	14.120	14.530	14.394	3,256,930
2026-03-27	13.890	14.320	13.860	14.320	14.186	3,015,700
2026-03-26	14.220	14.380	13.990	14.030	13.899	2,935,211
2026-03-25	14.110	14.250	14.010	14.220	14.087	3,221,700
2026-03-24	14.010	14.080	13.620	14.010	13.879	4,875,100
2026-03-23	14.190	14.190	13.530	13.570	13.443	5,751,005
2026-03-20	14.570	14.700	14.350	14.360	14.226	3,480,388
2026-03-19	14.800	14.890	14.600	14.620	14.483	3,358,500
2026-03-18	14.870	14.930	14.700	14.920	14.780	2,796,499
2026-03-17	15.060	15.090	14.860	14.870	14.731	3,586,000
2026-03-16	15.220	15.240	14.920	15.000	14.860	6,270,300
2026-03-13	15.410	15.500	15.300	15.370	15.226	5,483,800
2026-03-12	15.360	15.450	15.240	15.320	15.177	3,559,400
2026-03-11	15.340	15.410	15.270	15.330	15.187	2,946,000
2026-03-10	15.380	15.390	15.270	15.370	15.226	3,408,000
2026-03-09	15.130	15.360	15.130	15.330	15.187	4,103,100
2026-03-06	14.900	15.380	14.900	15.350	15.206	4,410,100
2026-03-05	15.060	15.170	14.970	15.050	14.909	3,827,500
2026-03-04	14.910	15.100	14.730	14.830	14.691	5,303,003
2026-03-03	15.320	15.480	15.030	15.050	14.909	5,595,681
2026-03-02	15.490	15.570	15.150	15.300	15.157	5,972,200
2026-02-27	15.510	15.670	15.500	15.660	15.514	3,380,001
2026-02-26	15.810	15.840	15.550	15.610	15.464	5,082,000
2026-02-25	15.650	15.900	15.630	15.810	15.662	5,394,200
2026-02-24	15.550	15.650	15.470	15.630	15.484	3,989,900
2026-02-13	15.610	15.660	15.440	15.480	15.335	4,283,300
2026-02-12	15.860	15.890	15.560	15.560	15.414	5,982,900
2026-02-11	15.820	15.940	15.710	15.860	15.712	6,302,000
2026-02-10	16.200	16.280	15.860	15.880	15.731	10,388,902
2026-02-09	16.180	16.360	16.010	16.300	16.148	13,256,899
2026-02-06	16.530	16.780	16.140	16.180	16.029	16,036,099
2026-02-05	16.790	16.970	16.240	16.280	16.128	19,346,909
2026-02-04	18.040	18.040	16.820	16.860	16.702	33,744,522
2026-02-03	16.400	16.400	16.400	16.400	16.247	0
2026-02-02	16.400	16.400	16.400	16.400	16.247	0
2026-01-30	16.400	16.400	16.400	16.400	16.247	0
2026-01-29	16.400	16.400	16.400	16.400	16.247	0
2026-01-28	16.400	16.400	16.400	16.400	16.247	0
2026-01-27	16.600	16.710	16.000	16.400	16.247	8,842,613
2026-01-26	16.710	16.820	16.440	16.630	16.474	10,408,600
2026-01-23	17.010	17.310	16.790	16.840	16.682	16,247,702
2026-01-22	16.140	17.200	16.110	16.890	16.732	20,594,500
2026-01-21	16.080	16.230	15.890	16.140	15.989	6,989,899
2026-01-20	16.330	16.390	16.070	16.140	15.989	7,558,817

← NewerPage 3 of 5 · 243 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.