Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.260	15.750	14.230	14.630	14.385	4,816,918
2024-01-19	15.220	15.900	15.020	15.350	15.093	3,611,300
2024-01-18	14.990	15.230	14.700	15.190	14.935	4,295,555
2024-01-17	15.740	16.290	15.280	15.290	15.034	4,124,500
2024-01-16	15.990	16.050	15.620	15.790	15.525	3,884,700
2024-01-15	16.000	16.300	15.850	16.090	15.820	5,211,728
2024-01-12	15.770	16.690	15.700	16.120	15.850	7,839,566
2024-01-11	15.750	16.630	15.400	15.940	15.673	5,591,127
2024-01-10	15.820	15.850	15.200	15.610	15.348	4,619,401
2024-01-09	16.080	16.210	15.630	16.000	15.732	6,117,832
2024-01-08	16.370	16.430	15.970	16.010	15.741	8,147,411
2024-01-05	16.540	17.350	16.340	16.710	16.430	14,684,767
2024-01-04	17.430	17.430	16.430	16.540	16.263	15,413,901
2024-01-03	15.450	17.010	15.390	17.010	16.725	10,125,567
2024-01-02	15.390	15.590	15.340	15.460	15.201	1,790,500
2023-12-29	15.400	15.560	15.280	15.450	15.191	2,104,210
2023-12-28	15.000	15.360	14.840	15.270	15.014	2,097,055
2023-12-27	15.000	15.050	14.820	15.040	14.788	1,410,405
2023-12-26	15.210	15.300	14.970	14.980	14.729	1,399,000
2023-12-25	15.170	15.270	15.000	15.180	14.925	1,656,700
2023-12-22	15.560	15.600	15.160	15.260	15.004	2,153,055
2023-12-21	15.420	15.640	15.060	15.640	15.378	2,457,100
2023-12-20	15.570	15.700	15.420	15.480	15.220	1,795,100
2023-12-19	15.740	15.890	15.410	15.490	15.230	2,311,001
2023-12-18	15.940	16.190	15.700	15.740	15.476	2,009,400
2023-12-15	16.190	16.230	15.900	15.940	15.673	3,229,080
2023-12-14	16.590	16.790	16.100	16.200	15.928	5,151,873
2023-12-13	16.210	17.260	16.180	16.640	16.361	8,424,849
2023-12-12	16.180	16.390	16.100	16.210	15.938	2,201,000
2023-12-11	15.950	16.200	15.850	16.200	15.928	2,237,655
2023-12-08	15.990	16.160	15.900	16.050	15.781	2,296,000
2023-12-07	16.170	16.230	16.000	16.020	15.751	3,084,400
2023-12-06	16.710	16.760	16.120	16.290	16.017	5,039,856
2023-12-05	16.780	17.100	16.520	16.880	16.597	5,763,284
2023-12-04	16.630	16.960	16.410	16.850	16.567	4,439,684
2023-12-01	16.810	16.910	16.520	16.620	16.341	3,616,896
2023-11-30	16.600	16.830	16.400	16.780	16.499	4,705,200
2023-11-29	17.140	17.140	16.400	16.610	16.331	6,760,138
2023-11-28	17.120	17.310	16.610	17.140	16.853	6,647,740
2023-11-27	17.830	17.940	17.150	17.190	16.902	8,792,600
2023-11-24	17.560	18.170	17.520	17.810	17.511	12,641,115
2023-11-23	17.140	17.880	17.100	17.670	17.374	12,471,435
2023-11-22	17.060	17.400	16.820	17.260	16.971	7,099,791
2023-11-21	17.300	17.450	17.130	17.200	16.912	6,578,446
2023-11-20	17.110	17.400	17.110	17.280	16.990	4,961,810
2023-11-17	16.900	17.200	16.850	17.100	16.813	4,764,624
2023-11-16	17.290	17.290	16.920	16.930	16.646	5,340,966
2023-11-15	17.420	17.470	17.150	17.290	17.000	4,535,655
2023-11-14	17.510	17.520	17.220	17.350	17.059	4,709,033
2023-11-13	17.400	17.570	17.200	17.480	17.187	6,462,782
2023-11-10	17.210	17.560	17.000	17.480	17.187	7,810,022
2023-11-09	17.480	17.690	17.170	17.300	17.010	9,967,697
2023-11-08	16.750	18.200	16.680	17.530	17.236	17,618,451
2023-11-07	16.930	17.020	16.660	16.770	16.489	7,272,500
2023-11-06	16.690	17.100	16.690	16.920	16.636	8,088,600
2023-11-03	16.610	16.780	16.520	16.660	16.381	6,299,667
2023-11-02	16.950	17.200	16.610	16.810	16.528	8,504,900
2023-11-01	16.850	16.880	16.500	16.730	16.449	6,806,000
2023-10-31	16.600	17.180	16.450	16.900	16.617	11,763,489
2023-10-30	16.300	16.800	16.300	16.730	16.449	9,320,937

← NewerPage 12 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.