Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.200	13.580	12.370	12.640	12.324	12,201,780
2022-05-06	11.300	12.620	11.050	12.620	12.305	6,588,854
2022-05-05	11.170	11.540	11.050	11.470	11.183	3,035,289
2022-04-29	10.910	11.360	10.720	11.190	10.910	4,017,053
2022-04-28	10.650	10.850	10.470	10.680	10.413	2,390,244
2022-04-27	10.460	10.770	10.080	10.750	10.481	3,465,344
2022-04-26	10.930	11.180	10.550	10.580	10.316	3,751,736
2022-04-25	11.760	11.970	10.900	10.930	10.657	3,887,600
2022-04-22	12.260	12.340	11.910	12.040	11.739	2,551,100
2022-04-21	12.740	12.870	12.000	12.300	11.993	4,342,621
2022-04-20	13.420	13.970	12.720	12.860	12.539	5,852,633
2022-04-19	13.180	13.270	12.900	13.210	12.880	2,440,100
2022-04-18	13.730	13.800	13.010	13.070	12.743	3,821,411
2022-04-15	13.530	13.800	13.350	13.710	13.367	4,064,855
2022-04-14	13.520	14.050	13.200	13.800	13.455	4,445,500
2022-04-13	14.250	14.560	13.500	13.510	13.172	5,200,110
2022-04-12	13.990	14.150	13.730	14.110	13.757	3,777,000
2022-04-11	14.300	14.500	13.800	14.000	13.650	4,264,500
2022-04-08	14.730	14.920	14.000	14.320	13.962	5,829,753
2022-04-07	15.270	15.550	14.700	14.740	14.372	6,611,454
2022-04-06	15.440	15.980	15.300	15.430	15.044	8,832,552
2022-04-01	15.700	15.830	15.080	15.270	14.888	10,396,896
2022-03-31	16.150	17.060	15.900	15.930	15.532	14,450,523
2022-03-30	16.300	16.660	15.720	16.490	16.078	14,752,199
2022-03-29	16.180	17.180	16.040	16.390	15.980	17,337,597
2022-03-28	18.540	18.600	17.410	17.410	16.975	11,771,227
2022-03-25	19.460	19.460	19.340	19.340	18.857	7,899,285
2022-03-24	16.980	17.690	16.740	17.690	17.248	5,866,885
2022-03-23	14.630	16.080	14.200	16.080	15.678	9,371,421
2022-03-22	15.000	15.150	14.420	14.620	14.255	6,744,600
2022-03-21	14.800	15.420	14.600	14.960	14.586	9,701,900
2022-03-18	14.330	14.630	14.120	14.500	14.138	6,782,300
2022-03-17	13.750	14.660	13.450	14.300	13.943	9,173,800
2022-03-16	13.460	13.730	12.800	13.460	13.124	6,201,100
2022-03-15	13.840	14.240	13.310	13.320	12.987	6,680,800
2022-03-14	14.430	14.640	14.000	14.010	13.660	9,956,800
2022-03-11	14.100	14.610	13.810	14.420	14.060	12,710,028
2022-03-10	12.660	13.740	12.620	13.740	13.397	4,894,600
2022-03-09	12.790	12.880	11.880	12.490	12.178	5,320,334
2022-03-08	14.080	14.080	12.730	12.800	12.480	7,297,032
2022-03-07	14.540	14.570	13.930	14.080	13.728	5,903,631
2022-03-04	14.700	15.300	14.320	14.380	14.021	9,675,812
2022-03-03	14.470	15.440	14.210	15.010	14.635	13,910,511
2022-03-02	13.750	14.750	13.660	14.720	14.352	13,703,498
2022-03-01	13.730	13.730	13.420	13.650	13.309	1,932,800
2022-02-28	13.550	13.800	13.280	13.610	13.270	2,973,636
2022-02-25	13.520	13.910	13.490	13.680	13.338	3,479,455
2022-02-24	13.700	14.100	13.160	13.520	13.182	5,365,574
2022-02-23	13.480	13.810	13.460	13.710	13.367	3,242,458
2022-02-22	13.820	13.820	13.160	13.490	13.153	3,541,564
2022-02-21	13.690	13.940	13.450	13.910	13.562	4,079,635
2022-02-18	13.370	13.580	13.300	13.540	13.202	3,867,958
2022-02-17	13.700	13.720	13.290	13.360	13.026	3,869,060
2022-02-16	14.090	14.290	13.660	13.740	13.397	4,107,935
2022-02-15	13.930	14.400	13.800	14.020	13.670	4,685,433
2022-02-14	13.700	14.440	13.650	13.900	13.553	5,244,311
2022-02-11	14.780	14.780	13.580	13.610	13.270	7,906,500
2022-02-10	15.190	15.320	14.720	14.810	14.440	4,305,200
2022-02-09	14.700	15.300	14.480	15.210	14.830	5,730,992
2022-02-08	14.440	14.790	14.300	14.700	14.333	3,549,823

← NewerPage 19 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.