Cachet Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.090	16.330	16.010	16.270	16.118	9,081,300
2026-01-16	16.440	16.490	15.960	16.070	15.920	11,215,598
2026-01-15	16.600	16.750	16.220	16.350	16.197	13,986,960
2026-01-14	16.200	17.400	16.100	16.840	16.682	30,940,775
2026-01-13	16.960	17.100	16.350	16.360	16.207	29,689,300
2026-01-12	15.890	17.720	15.830	17.130	16.970	44,117,879
2026-01-09	16.300	16.690	16.010	16.110	15.959	43,261,200
2026-01-08	19.690	19.690	17.210	17.210	17.049	64,837,159
2026-01-07	19.120	19.120	18.630	19.120	18.941	21,072,560
2026-01-06	17.370	17.380	17.370	17.380	17.217	11,961,215
2026-01-05	14.500	15.800	14.500	15.800	15.652	22,481,151
2025-12-31	14.700	14.750	14.350	14.360	14.226	5,363,250
2025-12-30	14.630	14.730	14.500	14.660	14.523	3,968,800
2025-12-29	15.030	15.100	14.630	14.680	14.543	7,612,050
2025-12-26	15.150	15.330	14.910	15.110	14.969	6,654,500
2025-12-25	15.230	15.230	15.020	15.150	15.008	5,902,650
2025-12-24	15.150	15.270	15.020	15.230	15.088	6,749,900
2025-12-23	15.540	15.550	15.140	15.180	15.038	10,556,115
2025-12-22	15.760	15.820	15.500	15.550	15.405	10,576,100
2025-12-19	16.140	16.160	15.810	15.950	15.801	14,807,200
2025-12-18	15.850	16.400	15.810	16.380	16.227	21,317,550
2025-12-17	15.440	16.080	15.400	15.780	15.632	15,110,500
2025-12-16	15.890	16.000	15.330	15.440	15.296	8,264,600
2025-12-15	15.030	16.060	15.000	15.850	15.702	13,256,900
2025-12-12	15.230	15.960	15.140	15.150	15.008	11,245,600
2025-12-11	15.630	15.760	15.230	15.290	15.147	7,809,986
2025-12-10	14.830	16.030	14.760	15.810	15.662	15,314,900
2025-12-09	15.100	15.230	14.760	14.830	14.691	5,956,850
2025-12-08	15.410	15.590	15.000	15.120	14.979	8,001,000
2025-12-05	15.360	15.420	14.960	15.400	15.256	6,263,900
2025-12-04	15.430	15.550	15.250	15.400	15.256	4,825,400
2025-12-03	15.550	15.800	15.420	15.480	15.335	6,931,401
2025-12-02	15.740	15.890	15.520	15.620	15.474	7,599,901
2025-12-01	15.300	16.270	15.300	15.860	15.712	14,023,905
2025-11-28	15.590	15.610	15.210	15.290	15.147	5,253,600
2025-11-27	15.500	15.580	15.220	15.420	15.276	7,050,800
2025-11-26	15.340	15.880	15.340	15.400	15.256	11,084,100
2025-11-25	14.690	15.880	14.640	15.330	15.187	13,335,200
2025-11-24	14.480	14.750	14.450	14.660	14.523	4,748,050
2025-11-21	14.860	15.100	14.460	14.480	14.345	7,671,600
2025-11-20	15.000	15.330	14.750	15.090	14.949	8,474,536
2025-11-19	15.510	15.580	14.850	14.930	14.790	10,737,372
2025-11-18	15.720	16.030	15.440	15.510	15.365	10,404,760
2025-11-17	16.580	16.580	15.600	15.730	15.583	17,720,174
2025-11-14	15.310	16.690	15.310	16.320	16.167	23,001,193
2025-11-13	15.050	15.780	14.870	15.400	15.256	13,842,109
2025-11-12	14.900	15.080	14.780	15.050	14.909	7,145,100
2025-11-11	14.700	14.940	14.630	14.910	14.771	5,580,300
2025-11-10	14.680	14.840	14.560	14.740	14.602	5,612,900
2025-11-07	14.630	14.790	14.560	14.680	14.543	5,539,851
2025-11-06	14.410	14.740	14.380	14.680	14.543	6,728,401
2025-11-05	14.260	14.560	14.260	14.470	14.335	4,655,500
2025-11-04	14.350	14.500	14.240	14.380	14.245	4,979,700
2025-11-03	14.160	14.440	14.080	14.360	14.226	6,823,400
2025-10-31	13.910	14.050	13.890	14.020	13.889	3,589,300
2025-10-30	13.850	14.090	13.790	13.930	13.800	3,969,400
2025-10-29	14.000	14.070	13.780	13.880	13.750	4,775,400
2025-10-28	14.010	14.260	13.980	14.030	13.899	4,812,900
2025-10-27	14.000	14.080	13.890	13.980	13.849	3,772,000
2025-10-24	14.140	14.170	13.990	14.030	13.899	3,314,300

← NewerPage 4 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.