Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.790	27.180	24.790	24.790	24.263	39,685,088
2022-11-01	27.800	29.060	25.230	27.540	26.954	44,826,379
2022-10-31	24.000	26.680	23.330	26.420	25.858	40,998,999
2022-10-28	22.530	24.640	22.330	24.250	23.734	38,126,878
2022-10-27	21.610	24.730	21.610	22.810	22.325	39,300,631
2022-10-26	20.060	22.750	20.060	22.750	22.266	30,709,686
2022-10-25	20.680	21.000	20.680	20.680	20.240	4,944,400
2022-10-24	22.200	22.980	20.980	22.980	22.491	27,335,568
2022-10-21	20.120	20.890	19.080	20.890	20.446	28,304,470
2022-10-20	18.220	18.990	18.000	18.990	18.586	11,222,239
2022-10-19	17.260	17.260	17.260	17.260	16.893	3,374,865
2022-10-18	14.220	15.690	13.770	15.690	15.356	20,001,595
2022-10-17	12.960	14.260	12.950	14.260	13.957	7,869,287
2022-10-14	12.390	13.140	12.360	12.960	12.684	9,133,197
2022-10-13	12.290	12.830	12.210	12.530	12.264	6,063,971
2022-10-12	12.180	12.510	11.830	12.430	12.166	6,282,629
2022-10-11	12.370	12.390	12.050	12.180	11.921	6,283,156
2022-10-10	12.730	13.370	12.310	12.480	12.215	11,499,140
2022-09-30	11.200	12.320	11.200	12.320	12.058	3,605,118
2022-09-29	11.360	11.460	11.140	11.200	10.962	1,024,455
2022-09-28	11.280	11.610	11.210	11.210	10.972	1,462,386
2022-09-27	10.940	11.400	10.890	11.390	11.148	1,658,200
2022-09-26	11.270	11.380	10.890	10.940	10.707	1,031,555
2022-09-23	11.250	11.390	11.110	11.250	11.011	1,278,400
2022-09-22	11.490	11.680	11.270	11.290	11.050	1,257,227
2022-09-21	11.560	11.630	11.430	11.560	11.314	1,066,688
2022-09-20	11.360	11.600	11.360	11.560	11.314	957,900
2022-09-19	11.530	11.550	11.200	11.350	11.109	945,400
2022-09-16	12.170	12.170	11.480	11.490	11.246	1,852,400
2022-09-15	12.260	12.390	11.890	12.050	11.794	1,246,100
2022-09-14	12.010	12.280	11.900	12.240	11.980	1,316,600
2022-09-13	12.020	12.290	11.960	12.180	11.921	1,338,954
2022-09-09	11.990	12.050	11.820	12.020	11.764	789,188
2022-09-08	12.170	12.170	11.900	11.910	11.657	1,071,200
2022-09-07	12.140	12.200	12.010	12.170	11.911	961,300
2022-09-06	12.020	12.200	11.950	12.120	11.862	1,433,100
2022-09-05	12.080	12.340	12.020	12.050	11.794	1,408,500
2022-09-02	11.760	12.060	11.710	12.020	11.764	1,307,622
2022-09-01	11.720	11.990	11.710	11.760	11.510	1,242,500
2022-08-31	12.020	12.070	11.600	11.710	11.461	1,714,300
2022-08-30	11.860	12.230	11.850	11.980	11.725	1,466,800
2022-08-29	11.520	12.000	11.510	11.860	11.608	2,886,072
2022-08-26	12.560	12.690	12.310	12.320	12.058	1,906,172
2022-08-25	12.540	12.700	12.420	12.620	12.352	2,442,200
2022-08-24	12.440	12.890	12.420	12.600	12.332	4,125,649
2022-08-23	12.340	12.350	12.260	12.320	12.058	964,002
2022-08-22	12.270	12.430	12.110	12.400	12.136	1,525,200
2022-08-19	12.300	12.400	12.170	12.180	11.921	1,679,400
2022-08-18	12.630	12.650	12.250	12.300	12.038	3,251,600
2022-08-17	12.790	12.860	12.670	12.690	12.420	1,538,700
2022-08-16	12.700	12.860	12.650	12.790	12.518	1,353,200
2022-08-15	12.840	12.900	12.600	12.750	12.479	1,401,500
2022-08-12	12.780	12.880	12.660	12.810	12.538	1,493,300
2022-08-11	12.700	12.850	12.620	12.810	12.538	2,060,600
2022-08-10	12.640	12.780	12.520	12.640	12.371	1,432,200
2022-08-09	12.730	12.770	12.550	12.640	12.371	1,908,251
2022-08-08	12.650	13.130	12.590	12.860	12.587	3,181,600
2022-08-05	12.450	12.530	12.280	12.510	12.244	1,973,204
2022-08-04	12.190	12.470	12.130	12.450	12.185	2,209,800
2022-08-03	12.000	12.470	11.900	12.100	11.843	2,419,270

← NewerPage 17 of 21 · 1,212 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.