Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.220	13.250	12.110	12.300	12.038	4,766,778
2022-08-01	13.260	13.330	13.070	13.220	12.939	2,273,822
2022-07-29	13.540	13.540	13.250	13.270	12.988	3,653,603
2022-07-28	13.680	13.760	13.540	13.550	13.262	3,578,700
2022-07-27	13.800	13.900	13.590	13.700	13.409	3,486,100
2022-07-26	14.000	14.090	13.580	13.820	13.526	5,023,634
2022-07-25	14.060	14.880	13.900	14.010	13.712	8,644,300
2022-07-22	14.040	14.270	13.720	13.950	13.653	5,947,133
2022-07-21	13.640	14.290	13.400	14.100	13.800	9,666,155
2022-07-20	13.320	13.680	13.250	13.650	13.360	5,502,859
2022-07-19	13.350	13.500	13.100	13.320	13.037	3,578,100
2022-07-18	13.230	13.580	12.940	13.380	13.095	5,308,827
2022-07-15	13.480	14.330	13.220	13.230	12.949	9,642,982
2022-07-14	13.150	14.400	13.010	13.840	13.546	13,705,676
2022-07-13	13.010	13.170	12.580	13.140	12.812	4,050,713
2022-07-12	13.990	13.990	13.170	13.220	12.890	6,310,587
2022-07-11	13.400	14.220	13.380	14.120	13.767	10,142,508
2022-07-08	13.290	13.540	13.110	13.370	13.036	4,128,200
2022-07-07	13.240	13.300	13.000	13.230	12.899	2,801,000
2022-07-06	13.430	13.480	13.100	13.220	12.890	3,258,100
2022-07-05	13.700	13.730	13.250	13.430	13.094	4,582,149
2022-07-04	13.700	13.820	13.590	13.660	13.319	4,922,100
2022-07-01	14.040	14.040	13.540	13.590	13.250	7,846,578
2022-06-30	13.980	14.490	13.640	14.090	13.738	11,156,904
2022-06-29	15.570	16.200	13.860	13.880	13.533	19,850,888
2022-06-28	13.960	15.160	13.930	15.160	14.781	14,245,926
2022-06-27	12.760	13.780	12.660	13.780	13.436	2,851,975
2022-06-24	12.680	12.840	12.500	12.530	12.217	2,368,500
2022-06-23	12.660	12.760	12.390	12.730	12.412	3,627,300
2022-06-22	12.420	12.650	12.390	12.450	12.139	3,184,200
2022-06-21	12.480	12.580	12.270	12.380	12.071	2,330,100
2022-06-20	12.200	12.450	12.170	12.440	12.129	2,749,700
2022-06-17	12.190	12.280	11.950	12.190	11.885	2,049,484
2022-06-16	12.020	12.350	11.900	12.260	11.954	3,031,500
2022-06-15	11.900	12.230	11.900	12.020	11.720	1,924,800
2022-06-14	12.130	12.130	11.550	12.020	11.720	2,567,100
2022-06-13	12.090	12.250	12.010	12.170	11.866	2,078,700
2022-06-10	12.100	12.330	12.010	12.320	12.012	1,683,200
2022-06-09	12.610	12.790	12.200	12.210	11.905	3,084,961
2022-06-08	12.600	12.900	12.410	12.590	12.275	4,264,111
2022-06-07	12.280	13.140	12.120	12.850	12.529	6,421,833
2022-06-06	12.090	12.280	12.030	12.220	11.915	1,806,688
2022-06-02	12.170	12.190	11.920	12.110	11.807	1,864,368
2022-06-01	12.230	12.360	12.150	12.170	11.866	1,764,555
2022-05-31	12.330	12.330	12.030	12.260	11.954	1,744,099
2022-05-30	12.210	12.220	12.030	12.210	11.905	1,870,599
2022-05-27	12.450	12.490	12.090	12.220	11.915	2,111,400
2022-05-26	12.560	12.560	12.030	12.370	12.061	2,492,355
2022-05-25	12.000	12.380	11.920	12.340	12.032	3,001,088
2022-05-24	13.000	13.100	12.120	12.140	11.837	5,886,108
2022-05-23	12.800	13.610	12.620	13.150	12.821	7,436,162
2022-05-20	12.620	12.790	12.400	12.600	12.285	3,000,300
2022-05-19	12.510	12.680	12.360	12.620	12.305	2,679,800
2022-05-18	12.540	12.880	12.450	12.750	12.431	3,670,300
2022-05-17	12.460	12.950	12.280	12.720	12.402	5,644,600
2022-05-16	12.550	13.050	12.400	12.550	12.236	4,191,642
2022-05-13	12.380	12.960	12.320	12.540	12.227	4,796,354
2022-05-12	11.990	12.450	11.920	12.320	12.012	4,919,912
2022-05-11	12.460	12.840	12.140	12.150	11.846	7,923,700
2022-05-10	12.410	13.000	12.060	12.620	12.305	8,348,180

← NewerPage 18 of 21 · 1,217 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.