Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.290	15.390	14.620	14.750	14.503	6,104,345
2023-07-26	15.200	15.420	15.070	15.300	15.043	3,500,928
2023-07-25	15.300	15.390	15.010	15.200	14.945	4,104,298
2023-07-24	15.320	15.330	14.840	15.180	14.925	6,095,748
2023-07-21	15.120	16.100	15.000	15.390	15.132	7,455,047
2023-07-20	15.040	15.300	15.000	15.070	14.817	1,888,329
2023-07-19	15.010	15.130	14.900	15.040	14.788	916,267
2023-07-18	15.180	15.180	14.980	15.040	14.788	1,002,300
2023-07-17	15.150	15.180	14.880	15.150	14.896	1,046,623
2023-07-14	15.270	15.270	15.060	15.140	14.886	1,075,855
2023-07-13	15.150	15.270	15.040	15.200	14.945	1,170,756
2023-07-12	15.430	15.430	15.080	15.090	14.837	1,358,200
2023-07-11	15.260	15.350	15.120	15.340	15.083	1,216,900
2023-07-10	15.080	15.330	15.080	15.250	14.994	1,353,411
2023-07-07	15.210	15.220	14.960	15.160	14.906	1,147,700
2023-07-06	15.340	15.340	15.120	15.170	14.916	1,177,611
2023-07-05	15.200	15.400	15.160	15.290	15.034	1,779,612
2023-07-04	15.260	15.330	15.150	15.250	14.994	1,446,600
2023-07-03	15.220	15.350	15.100	15.260	15.004	1,559,900
2023-06-30	15.120	15.380	15.070	15.220	14.965	2,477,524
2023-06-29	14.740	15.240	14.650	15.120	14.866	2,684,424
2023-06-28	14.860	14.910	14.580	14.790	14.542	1,613,600
2023-06-27	14.450	14.900	14.410	14.860	14.611	2,483,633
2023-06-26	14.500	14.600	14.360	14.390	14.149	2,239,900
2023-06-21	14.940	14.980	14.600	14.600	14.355	1,840,393
2023-06-20	15.130	15.240	14.860	14.870	14.621	2,531,000
2023-06-19	15.120	15.220	14.960	15.040	14.788	1,930,055
2023-06-16	15.190	15.370	15.090	15.120	14.866	2,491,449
2023-06-15	15.090	15.170	14.930	15.170	14.916	1,789,839
2023-06-14	15.000	15.150	14.910	15.090	14.837	1,551,169
2023-06-13	15.230	15.360	15.030	15.050	14.798	1,895,936
2023-06-12	15.300	15.360	15.040	15.320	14.994	1,720,286
2023-06-09	15.280	15.380	15.100	15.270	14.945	1,883,000
2023-06-08	15.250	15.450	15.120	15.160	14.838	1,446,626
2023-06-07	15.400	15.460	15.260	15.330	15.004	1,247,911
2023-06-06	15.840	15.840	15.270	15.300	14.975	2,691,300
2023-06-05	15.670	15.840	15.660	15.820	15.484	2,157,976
2023-06-02	15.940	16.010	15.680	15.710	15.376	2,588,274
2023-06-01	15.800	16.110	15.670	15.930	15.591	2,297,096
2023-05-31	15.990	16.170	15.800	15.880	15.542	2,166,790
2023-05-30	16.220	16.240	15.700	15.910	15.572	2,352,923
2023-05-29	16.230	16.380	16.040	16.070	15.728	2,506,500
2023-05-26	15.940	16.250	15.820	16.140	15.797	2,535,781
2023-05-25	16.050	16.200	15.760	15.940	15.601	2,631,296
2023-05-24	16.050	16.220	15.880	16.060	15.718	3,995,211
2023-05-23	15.990	16.500	15.810	16.270	15.924	5,715,666
2023-05-22	16.010	16.050	15.800	15.860	15.523	2,256,955
2023-05-19	15.650	16.000	15.540	15.900	15.562	2,961,655
2023-05-18	15.620	15.780	15.540	15.660	15.327	2,349,002
2023-05-17	15.500	15.680	15.220	15.650	15.317	3,137,574
2023-05-16	15.220	15.690	15.070	15.580	15.249	5,106,445
2023-05-15	15.250	15.400	14.900	15.210	14.887	3,003,384
2023-05-12	15.210	15.440	15.130	15.210	14.887	2,734,512
2023-05-11	15.390	15.450	15.160	15.200	14.877	2,286,300
2023-05-10	15.340	15.410	15.200	15.300	14.975	2,169,816
2023-05-09	15.950	15.950	15.410	15.410	15.082	3,613,910
2023-05-08	16.020	16.320	15.860	15.940	15.601	2,949,534
2023-05-05	16.580	16.600	16.050	16.090	15.748	4,193,366
2023-05-04	16.530	16.820	16.300	16.580	16.227	4,379,536
2023-04-28	15.820	16.510	15.660	16.380	16.032	8,430,527

← NewerPage 14 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.