Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.950	12.010	11.710	11.780	11.625	2,123,858
2024-07-23	12.430	12.430	11.970	11.980	11.823	2,696,100
2024-07-22	12.280	12.470	12.070	12.430	12.267	2,040,200
2024-07-19	12.240	12.340	12.150	12.250	12.089	1,287,700
2024-07-18	12.180	12.320	12.000	12.300	12.138	1,700,522
2024-07-17	12.130	12.320	12.130	12.230	12.069	1,386,100
2024-07-16	12.320	12.390	12.130	12.230	12.069	1,492,170
2024-07-15	12.470	12.500	12.230	12.350	12.188	1,418,011
2024-07-12	12.470	12.770	12.450	12.530	12.365	2,198,688
2024-07-11	12.380	12.600	12.280	12.540	12.375	2,326,790
2024-07-10	12.210	12.470	12.040	12.200	12.040	1,694,557
2024-07-09	12.400	12.470	11.910	12.290	12.128	3,262,423
2024-07-08	12.650	12.760	12.370	12.430	12.267	3,372,600
2024-07-05	12.030	13.220	11.900	12.760	12.592	4,659,766
2024-07-04	12.470	12.510	11.950	12.020	11.862	3,104,236
2024-07-03	12.730	12.820	12.430	12.480	12.316	2,386,600
2024-07-02	12.800	12.950	12.510	12.780	12.612	3,925,600
2024-07-01	12.630	13.260	12.630	12.880	12.711	6,070,058
2024-06-28	12.450	12.640	12.420	12.620	12.454	1,921,000
2024-06-27	12.750	12.870	12.400	12.420	12.257	1,878,400
2024-06-26	12.310	12.890	12.220	12.890	12.721	2,299,012
2024-06-25	12.220	12.460	12.200	12.290	12.128	1,763,670
2024-06-24	12.790	12.790	12.180	12.210	12.050	2,591,557
2024-06-21	12.520	13.060	12.380	12.850	12.681	2,631,300
2024-06-20	13.000	13.390	12.690	12.700	12.533	3,785,257
2024-06-19	13.180	13.200	12.910	12.990	12.819	1,328,300
2024-06-18	12.990	13.180	12.990	13.130	12.957	1,473,166
2024-06-17	12.930	13.130	12.900	12.990	12.819	1,228,800
2024-06-14	13.050	13.090	12.850	13.030	12.859	1,711,200
2024-06-13	13.230	13.330	13.020	13.110	12.938	1,765,100
2024-06-12	13.020	13.330	12.950	13.240	13.066	1,943,100
2024-06-11	12.980	13.100	12.720	13.020	12.849	2,073,400
2024-06-07	12.850	13.040	12.760	12.990	12.819	2,408,511
2024-06-06	13.230	13.340	12.560	12.670	12.503	3,485,900
2024-06-05	13.490	13.600	13.230	13.250	13.076	1,764,657
2024-06-04	13.540	13.600	13.310	13.530	13.352	1,623,412
2024-06-03	14.200	14.250	13.450	13.600	13.372	2,533,457
2024-05-31	13.710	13.940	13.700	13.900	13.667	1,634,800
2024-05-30	13.790	13.900	13.650	13.700	13.470	1,404,500
2024-05-29	13.850	13.990	13.730	13.800	13.569	1,537,355
2024-05-28	13.890	14.140	13.780	13.840	13.608	1,966,555
2024-05-27	13.690	14.080	13.690	14.040	13.805	2,471,510
2024-05-24	13.970	14.250	13.880	13.880	13.647	3,029,400
2024-05-23	14.150	14.200	13.850	13.880	13.647	2,263,700
2024-05-22	14.290	14.420	14.110	14.170	13.932	2,618,266
2024-05-21	14.430	14.440	14.170	14.260	14.021	2,633,000
2024-05-20	14.350	14.490	14.300	14.420	14.178	2,647,000
2024-05-17	14.360	14.530	14.200	14.390	14.149	3,826,100
2024-05-16	14.590	14.730	14.320	14.420	14.178	6,480,000
2024-05-15	15.440	15.440	14.390	14.470	14.227	17,092,359
2024-05-14	15.200	16.760	15.050	15.670	15.407	21,365,859
2024-05-13	14.670	15.420	14.640	15.240	14.984	7,500,856
2024-05-10	14.810	14.950	14.640	14.710	14.463	2,565,100
2024-05-09	14.550	15.080	14.530	14.900	14.650	3,791,400
2024-05-08	14.670	15.040	14.520	14.700	14.453	3,562,800
2024-05-07	14.720	14.800	14.550	14.700	14.453	3,171,100
2024-05-06	14.600	14.720	14.380	14.580	14.335	3,613,800
2024-04-30	14.240	14.500	14.240	14.440	14.198	4,218,309
2024-04-29	13.600	14.200	13.600	14.180	13.942	5,635,672
2024-04-26	13.150	13.480	13.080	13.310	13.087	2,814,736

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0350 CNY
2026-06-04	0.0400 CNY
2025-09-09	0.0350 CNY
2025-05-30	0.0500 CNY
2024-09-10	0.0350 CNY
2024-06-04	0.0500 CNY
2023-06-13	0.0700 CNY
2022-07-14	0.0500 CNY
2021-06-24	0.0280 CNY
2020-07-17	0.0440 CNY
2019-04-26	0.0350 CNY

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