Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	20.150	20.520	20.120	20.500	20.064	4,766,374
2023-01-31	20.130	20.270	19.960	20.150	19.721	2,323,132
2023-01-30	20.310	20.340	20.070	20.230	19.800	3,335,756
2023-01-20	20.110	20.670	20.020	20.110	19.682	3,526,221
2023-01-19	19.870	20.420	19.590	20.100	19.673	4,294,996
2023-01-18	19.750	19.910	19.680	19.870	19.447	2,552,363
2023-01-17	20.270	20.270	19.680	19.690	19.271	3,856,555
2023-01-16	20.040	20.590	20.030	20.070	19.643	4,491,620
2023-01-13	20.490	20.490	19.920	20.030	19.604	5,885,188
2023-01-12	20.800	21.050	20.000	20.380	19.947	8,573,899
2023-01-11	21.090	22.170	20.790	20.920	20.475	15,750,294
2023-01-10	21.180	21.390	20.650	20.910	20.465	6,345,778
2023-01-09	20.780	21.360	20.780	21.040	20.593	6,209,487
2023-01-06	21.010	21.390	20.740	20.880	20.436	6,120,019
2023-01-05	20.890	21.280	20.580	20.960	20.514	7,596,650
2023-01-04	20.950	21.200	20.520	20.730	20.289	5,805,579
2023-01-03	20.400	21.100	20.400	21.060	20.612	6,462,602
2022-12-30	20.600	20.920	20.280	20.360	19.927	4,601,614
2022-12-29	20.310	20.880	20.310	20.580	20.142	5,051,320
2022-12-28	20.750	20.840	20.380	20.440	20.005	5,065,735
2022-12-27	21.260	21.300	20.290	20.680	20.240	7,139,065
2022-12-26	20.890	21.320	20.760	21.310	20.857	5,473,649
2022-12-23	20.960	21.340	20.690	20.890	20.446	5,865,335
2022-12-22	21.310	21.630	20.890	21.130	20.681	8,346,150
2022-12-21	21.900	22.230	21.250	21.460	21.004	7,729,625
2022-12-20	21.700	22.180	21.270	21.900	21.434	8,977,836
2022-12-19	22.650	22.670	21.300	21.700	21.239	15,949,487
2022-12-16	23.650	24.820	22.600	23.150	22.658	21,745,001
2022-12-15	23.060	23.830	22.810	23.650	23.147	12,637,414
2022-12-14	22.830	23.420	22.480	23.100	22.609	11,628,311
2022-12-13	23.890	24.150	22.600	22.940	22.452	13,774,063
2022-12-12	23.470	23.980	23.130	23.900	23.392	14,651,325
2022-12-09	23.540	23.900	22.970	23.120	22.628	10,436,451
2022-12-08	24.230	24.550	23.510	23.710	23.206	13,466,332
2022-12-07	23.700	24.260	23.150	24.150	23.636	11,952,354
2022-12-06	24.680	24.970	23.300	23.740	23.235	15,040,420
2022-12-05	24.660	25.080	24.180	24.640	24.116	11,371,698
2022-12-02	24.700	25.010	24.300	24.500	23.979	9,567,521
2022-12-01	25.100	25.200	23.830	24.710	24.185	15,284,657
2022-11-30	25.080	25.500	24.440	24.850	24.322	16,251,002
2022-11-29	25.260	26.510	25.220	25.320	24.782	19,025,505
2022-11-28	25.560	27.160	25.230	25.390	24.850	16,184,404
2022-11-25	27.490	28.000	26.350	26.350	25.790	18,531,172
2022-11-24	26.500	29.970	26.390	29.280	28.657	28,628,405
2022-11-23	29.000	29.700	27.500	27.500	26.915	9,936,193
2022-11-22	32.510	32.960	30.560	30.560	29.910	22,257,795
2022-11-21	33.000	34.850	32.020	33.950	33.228	37,008,520
2022-11-18	30.800	33.980	30.800	33.300	32.592	40,822,273
2022-11-17	31.700	34.790	31.000	31.310	30.644	43,402,054
2022-11-16	27.610	31.680	27.500	31.680	31.006	43,796,085
2022-11-15	26.650	29.320	24.480	28.800	28.188	37,849,032
2022-11-14	24.900	27.250	24.900	26.650	26.083	35,766,524
2022-11-11	24.640	27.170	24.640	27.170	26.592	45,023,923
2022-11-10	24.850	25.700	24.230	24.700	24.175	28,935,581
2022-11-09	27.800	28.280	25.450	25.980	25.428	37,863,172
2022-11-08	31.300	31.490	26.660	28.280	27.679	46,018,899
2022-11-07	27.740	29.620	26.640	29.620	28.990	34,249,231
2022-11-04	24.860	26.930	24.520	26.930	26.357	37,342,389
2022-11-03	22.310	25.080	22.310	24.480	23.959	32,107,134
2022-11-02	24.790	27.180	24.790	24.790	24.263	39,685,088

← NewerPage 16 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.