Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.760	16.500	15.300	16.480	16.204	13,320,325
2023-10-26	16.210	16.380	15.790	16.070	15.800	7,795,113
2023-10-25	16.200	16.630	15.970	16.450	16.174	8,507,572
2023-10-24	16.030	16.440	15.930	16.170	15.899	8,058,400
2023-10-23	16.000	16.140	15.510	15.950	15.682	7,996,912
2023-10-20	17.000	17.070	15.800	16.210	15.938	12,887,158
2023-10-19	17.730	17.760	16.800	17.060	16.774	11,241,632
2023-10-18	18.240	18.610	17.630	17.730	17.433	14,132,616
2023-10-17	18.790	19.360	18.360	18.500	18.190	18,060,878
2023-10-16	18.510	20.500	18.500	19.770	19.438	30,256,324
2023-10-13	18.640	19.230	18.600	18.950	18.632	25,941,688
2023-10-12	18.920	19.590	18.400	18.610	18.298	31,642,721
2023-10-11	16.550	18.240	16.550	18.240	17.934	8,902,700
2023-10-10	17.240	17.270	16.430	16.580	16.302	10,650,182
2023-10-09	17.490	17.570	16.910	17.260	16.971	9,415,906
2023-09-28	17.690	17.950	17.410	17.500	17.206	15,446,999
2023-09-27	17.420	18.450	17.340	18.080	17.777	21,805,045
2023-09-26	17.520	17.750	17.200	17.340	17.049	12,103,531
2023-09-25	17.200	18.220	17.100	17.870	17.570	17,392,455
2023-09-22	17.110	17.550	16.900	17.450	17.157	12,421,829
2023-09-21	17.740	18.000	16.900	17.110	16.823	15,435,403
2023-09-20	17.410	18.090	17.180	17.720	17.423	19,215,505
2023-09-19	17.800	18.870	17.400	17.500	17.206	23,839,351
2023-09-18	17.500	18.240	17.500	18.000	17.698	22,362,427
2023-09-15	17.480	18.720	17.310	17.900	17.600	35,868,950
2023-09-14	16.150	17.740	16.150	17.740	17.442	21,229,848
2023-09-13	16.860	16.860	15.920	16.130	15.859	14,893,377
2023-09-12	16.290	17.360	16.230	17.220	16.931	20,827,938
2023-09-11	15.770	16.620	15.650	16.370	16.095	12,568,989
2023-09-08	15.730	16.510	15.730	16.060	15.791	9,466,706
2023-09-07	16.000	16.180	15.780	15.830	15.564	4,937,311
2023-09-06	16.230	16.330	15.900	16.060	15.791	8,296,445
2023-09-05	16.370	16.980	16.150	16.190	15.918	10,579,500
2023-09-04	16.370	16.580	16.210	16.440	16.164	8,531,500
2023-09-01	16.900	17.160	16.260	16.370	16.095	17,404,745
2023-08-31	15.320	17.040	15.140	17.040	16.754	16,272,777
2023-08-30	15.270	15.670	15.250	15.490	15.230	6,033,043
2023-08-29	14.800	15.470	14.720	15.420	15.161	6,766,268
2023-08-28	15.550	15.680	14.860	14.920	14.670	9,658,122
2023-08-25	15.250	15.560	14.810	14.880	14.630	9,222,222
2023-08-24	16.010	16.180	15.300	15.400	15.142	13,713,944
2023-08-23	16.430	17.290	16.000	16.200	15.928	14,288,493
2023-08-22	16.670	17.070	16.220	16.540	16.263	14,756,378
2023-08-21	16.820	17.580	16.510	17.100	16.813	16,416,809
2023-08-18	18.270	18.360	16.750	16.800	16.518	20,778,276
2023-08-17	18.470	19.600	18.270	18.360	18.052	22,014,347
2023-08-16	19.700	19.780	18.550	18.670	18.357	34,405,915
2023-08-15	17.350	19.020	16.950	19.020	18.701	17,050,673
2023-08-14	17.610	18.040	16.790	17.290	17.000	23,994,549
2023-08-11	17.870	19.390	17.760	18.120	17.816	32,073,913
2023-08-10	18.200	19.500	17.440	17.850	17.551	38,512,269
2023-08-09	16.400	17.880	16.380	17.880	17.580	27,942,676
2023-08-08	14.880	16.250	14.380	16.250	15.977	15,555,014
2023-08-07	15.250	15.340	14.720	14.770	14.522	5,334,646
2023-08-04	15.410	15.640	15.300	15.330	15.073	4,393,543
2023-08-03	14.910	15.810	14.860	15.430	15.171	7,338,381
2023-08-02	15.190	15.200	14.860	14.910	14.660	2,993,000
2023-08-01	15.130	15.300	15.080	15.200	14.945	2,202,000
2023-07-31	15.100	15.260	15.050	15.130	14.876	2,948,347
2023-07-28	14.730	15.100	14.580	15.080	14.827	3,530,841

← NewerPage 13 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.