Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.400	14.030	13.300	13.350	13.126	3,522,891
2024-04-24	13.100	13.270	12.960	13.260	13.038	1,578,711
2024-04-23	12.830	13.200	12.710	13.110	12.890	2,247,120
2024-04-22	12.900	12.970	12.550	12.840	12.625	1,651,301
2024-04-19	12.610	12.900	12.600	12.800	12.585	1,252,201
2024-04-18	12.980	13.040	12.760	12.760	12.546	2,003,400
2024-04-17	12.370	13.000	12.370	12.990	12.772	2,544,626
2024-04-16	12.980	13.100	12.210	12.240	12.035	3,038,165
2024-04-15	13.490	13.560	12.800	13.060	12.841	2,765,754
2024-04-12	13.640	13.690	13.450	13.520	13.293	1,923,700
2024-04-11	13.700	13.940	13.600	13.640	13.411	2,722,500
2024-04-10	14.280	14.510	13.810	13.880	13.647	3,673,641
2024-04-09	13.760	14.330	13.690	14.320	14.080	3,928,523
2024-04-08	14.230	14.230	13.710	13.710	13.480	2,709,612
2024-04-03	14.140	14.330	13.910	14.230	13.991	3,259,200
2024-04-02	14.280	14.280	14.010	14.150	13.913	2,074,500
2024-04-01	14.150	14.280	14.000	14.280	14.040	2,350,500
2024-03-29	13.980	14.070	13.810	14.020	13.785	1,235,200
2024-03-28	13.770	14.190	13.680	13.990	13.755	3,697,397
2024-03-27	14.200	14.570	13.940	13.940	13.706	4,590,245
2024-03-26	14.200	14.380	13.960	14.240	14.001	3,258,800
2024-03-25	14.590	14.790	14.230	14.340	14.099	3,164,770
2024-03-22	15.000	15.100	14.620	14.690	14.444	5,339,000
2024-03-21	15.210	15.460	15.090	15.160	14.906	4,542,593
2024-03-20	15.130	15.630	15.050	15.310	15.053	6,100,159
2024-03-19	15.260	15.490	15.150	15.300	15.043	6,467,990
2024-03-18	14.760	15.600	14.670	15.390	15.132	10,724,687
2024-03-15	14.740	15.080	14.550	14.760	14.512	6,055,700
2024-03-14	15.500	15.710	14.700	14.910	14.660	9,527,109
2024-03-13	14.550	15.370	14.430	15.050	14.798	10,439,200
2024-03-12	14.500	15.160	14.480	14.760	14.512	9,946,588
2024-03-11	14.800	14.950	14.400	14.560	14.316	11,928,580
2024-03-08	13.400	14.690	13.400	14.690	14.444	7,512,528
2024-03-07	13.670	13.780	13.350	13.350	13.126	3,029,300
2024-03-06	13.600	13.790	13.390	13.720	13.490	3,613,912
2024-03-05	14.060	14.060	13.590	13.710	13.480	4,600,100
2024-03-04	13.670	14.300	13.540	14.170	13.932	7,038,166
2024-03-01	13.610	13.760	13.390	13.680	13.451	4,522,700
2024-02-29	13.110	13.650	12.940	13.610	13.382	5,933,600
2024-02-28	14.360	14.980	13.200	13.300	13.077	10,132,000
2024-02-27	13.740	14.130	13.740	14.070	13.834	5,946,300
2024-02-26	13.690	14.090	13.680	13.850	13.618	5,611,117
2024-02-23	13.680	14.060	13.630	13.940	13.706	6,983,085
2024-02-22	13.300	14.400	13.230	13.930	13.696	9,655,685
2024-02-21	13.330	13.680	13.010	13.480	13.254	8,949,387
2024-02-20	12.230	13.600	12.080	13.600	13.372	5,942,351
2024-02-19	12.170	12.480	12.060	12.360	12.153	3,932,162
2024-02-08	11.270	11.950	11.160	11.940	11.740	4,439,694
2024-02-07	11.440	11.880	11.130	11.270	11.081	4,346,836
2024-02-06	10.480	11.580	9.820	11.430	11.238	5,439,715
2024-02-05	11.610	11.610	10.460	10.530	10.353	4,242,618
2024-02-02	12.410	12.650	11.260	11.620	11.425	4,007,415
2024-02-01	12.020	12.620	11.970	12.410	12.202	2,937,107
2024-01-31	12.880	12.960	12.180	12.190	11.986	3,671,435
2024-01-30	13.970	14.000	13.080	13.090	12.870	4,906,166
2024-01-29	14.620	14.790	14.200	14.210	13.972	2,557,800
2024-01-26	14.700	15.080	14.460	14.580	14.335	4,206,500
2024-01-25	14.650	14.990	14.400	14.940	14.689	4,500,115
2024-01-24	14.380	14.700	14.100	14.550	14.306	3,842,811
2024-01-23	14.210	14.600	13.700	14.380	14.139	4,550,500

← NewerPage 11 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.