Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.110	16.120	15.010	15.860	15.523	13,349,512
2023-04-26	15.120	15.940	15.110	15.110	14.789	12,647,518
2023-04-25	17.900	17.910	16.790	16.790	16.433	7,332,145
2023-04-24	17.560	19.260	17.560	18.660	18.263	26,394,011
2023-04-21	17.150	17.900	17.150	17.510	17.138	4,564,007
2023-04-20	17.580	17.710	17.340	17.490	17.118	2,439,700
2023-04-19	17.930	17.930	17.630	17.800	17.421	1,971,276
2023-04-18	18.000	18.090	17.770	17.830	17.451	2,032,289
2023-04-17	17.940	17.950	17.560	17.950	17.568	3,965,653
2023-04-14	18.820	18.840	17.700	17.980	17.598	9,092,793
2023-04-13	18.060	18.410	18.010	18.260	17.872	5,651,863
2023-04-12	18.280	18.420	18.060	18.190	17.803	2,664,533
2023-04-11	18.130	18.280	18.000	18.250	17.862	2,501,422
2023-04-10	18.050	18.500	17.930	18.240	17.852	3,702,920
2023-04-07	17.820	18.260	17.800	18.050	17.666	3,035,321
2023-04-06	17.980	18.110	17.780	17.910	17.529	3,048,898
2023-04-04	17.880	18.120	17.740	17.960	17.578	3,111,406
2023-04-03	17.700	18.040	17.700	17.980	17.598	3,990,003
2023-03-31	17.350	17.830	17.350	17.780	17.402	6,306,405
2023-03-30	17.550	17.550	17.230	17.400	17.030	2,805,814
2023-03-29	17.570	17.720	17.410	17.550	17.177	2,838,247
2023-03-28	17.900	17.910	17.540	17.580	17.206	5,218,588
2023-03-27	18.580	18.650	17.920	17.970	17.588	11,165,932
2023-03-24	18.150	18.280	17.760	17.960	17.578	7,198,268
2023-03-23	19.280	19.690	18.180	18.360	17.970	15,041,446
2023-03-22	18.430	18.870	18.430	18.680	18.283	2,929,748
2023-03-21	18.380	18.610	18.260	18.500	18.107	2,753,193
2023-03-20	18.770	18.980	18.200	18.380	17.989	4,114,452
2023-03-17	18.750	19.380	18.700	18.820	18.420	4,405,021
2023-03-16	18.840	19.250	18.680	18.700	18.302	3,611,186
2023-03-15	18.660	19.270	18.630	19.000	18.596	5,267,922
2023-03-14	19.170	19.170	18.200	18.490	18.097	4,162,571
2023-03-13	19.160	19.160	18.770	19.100	18.694	3,116,776
2023-03-10	19.240	19.370	19.030	19.170	18.762	2,388,466
2023-03-09	19.430	19.750	19.360	19.420	19.007	3,830,155
2023-03-08	18.900	19.600	18.900	19.440	19.027	4,425,249
2023-03-07	19.330	19.630	18.970	18.980	18.576	3,886,389
2023-03-06	19.250	19.480	19.210	19.350	18.939	2,546,424
2023-03-03	19.560	19.720	19.290	19.330	18.919	3,816,092
2023-03-02	19.450	19.920	19.340	19.560	19.144	5,593,940
2023-03-01	19.640	19.790	19.290	19.490	19.076	6,133,992
2023-02-28	18.860	19.560	18.850	19.490	19.076	9,868,778
2023-02-27	19.000	19.190	18.750	18.810	18.410	3,714,285
2023-02-24	19.200	19.370	18.900	19.000	18.596	5,716,466
2023-02-23	19.770	19.810	19.160	19.250	18.841	9,264,345
2023-02-22	19.790	20.150	19.660	19.870	19.447	7,177,224
2023-02-21	20.080	20.130	19.840	19.890	19.467	7,874,654
2023-02-20	21.130	21.130	19.790	20.200	19.770	16,875,625
2023-02-17	19.910	21.270	19.510	20.990	20.544	24,159,034
2023-02-16	20.070	20.590	19.680	19.950	19.526	11,755,029
2023-02-15	20.240	20.600	19.850	19.950	19.526	6,953,731
2023-02-14	20.100	20.380	19.850	20.240	19.810	5,254,839
2023-02-13	19.520	20.100	19.490	19.990	19.565	4,941,258
2023-02-10	19.910	20.140	19.420	19.510	19.095	4,684,030
2023-02-09	19.690	19.830	19.420	19.830	19.408	3,402,310
2023-02-08	19.600	19.850	19.550	19.750	19.330	2,455,248
2023-02-07	19.900	20.080	19.560	19.660	19.242	4,011,812
2023-02-06	20.070	20.390	19.860	19.900	19.477	3,724,371
2023-02-03	20.440	20.450	19.750	20.100	19.673	4,141,255
2023-02-02	20.510	20.620	20.300	20.360	19.927	3,631,905

← NewerPage 15 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.