Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.420	14.500	13.100	13.160	13.129	12,257,945
2026-07-16	14.840	15.050	14.410	14.520	14.486	12,629,800
2026-07-15	14.100	15.130	14.050	15.110	15.074	19,142,174
2026-07-14	14.020	14.900	13.740	14.520	14.486	14,592,500
2026-07-13	14.310	14.570	14.040	14.500	14.466	16,155,400
2026-07-10	14.580	14.800	14.000	14.180	14.146	19,180,437
2026-07-09	13.200	14.360	13.200	14.360	14.326	12,470,693
2026-07-08	13.300	13.550	13.000	13.050	13.019	4,399,300
2026-07-07	13.550	13.650	13.160	13.240	13.209	5,198,300
2026-07-06	13.640	13.950	13.480	13.740	13.707	5,275,800
2026-07-03	14.090	14.200	13.630	13.770	13.737	6,643,340
2026-07-02	13.980	14.350	13.820	14.090	14.057	9,227,700
2026-07-01	13.130	14.600	12.900	14.120	14.086	12,574,105
2026-06-30	13.620	13.700	13.030	13.270	13.238	8,829,800
2026-06-29	12.890	13.900	12.600	13.840	13.807	9,989,641
2026-06-26	13.780	13.780	12.860	12.900	12.869	5,566,657
2026-06-25	13.500	13.830	13.250	13.560	13.528	7,085,464
2026-06-24	13.270	13.800	13.130	13.750	13.717	10,310,918
2026-06-23	13.020	14.320	13.020	13.480	13.448	13,261,634
2026-06-22	13.290	13.660	13.000	13.090	13.059	13,784,771
2026-06-18	12.070	13.300	12.010	13.300	13.268	11,819,034
2026-06-17	12.300	12.370	11.900	12.090	12.061	5,105,576
2026-06-16	11.880	12.440	11.420	12.320	12.291	7,033,202
2026-06-15	11.930	12.080	11.710	11.900	11.872	2,394,912
2026-06-12	11.690	11.960	11.640	11.940	11.912	2,131,858
2026-06-11	11.900	11.970	11.600	11.690	11.662	2,024,206
2026-06-10	11.800	11.970	11.680	11.960	11.932	2,371,398
2026-06-09	12.070	12.130	11.770	11.880	11.852	2,395,100
2026-06-08	12.120	12.450	11.930	12.040	12.011	3,147,000
2026-06-05	12.000	12.200	11.980	12.040	12.011	1,500,822
2026-06-04	12.150	12.350	11.900	12.010	11.981	1,845,300
2026-06-03	12.350	12.400	12.120	12.250	12.181	1,669,200
2026-06-02	12.540	12.540	12.380	12.420	12.350	1,792,700
2026-06-01	12.400	12.550	12.270	12.520	12.449	1,934,882
2026-05-29	12.230	12.470	12.210	12.400	12.330	2,038,001
2026-05-28	12.250	12.260	12.000	12.230	12.161	1,799,800
2026-05-27	12.400	12.400	12.000	12.240	12.171	2,403,000
2026-05-26	12.490	12.540	12.220	12.340	12.270	1,926,793
2026-05-25	12.690	12.750	12.420	12.540	12.469	1,715,655
2026-05-22	12.630	12.730	12.410	12.610	12.539	1,620,479
2026-05-21	12.800	12.930	12.520	12.550	12.479	1,891,800
2026-05-20	12.940	12.940	12.720	12.810	12.738	1,501,900
2026-05-19	12.850	13.070	12.830	12.950	12.877	1,594,600
2026-05-18	12.950	13.010	12.730	12.870	12.798	2,997,600
2026-05-15	13.070	13.140	12.970	13.030	12.957	2,340,474
2026-05-14	13.310	13.310	13.090	13.140	13.066	2,667,200
2026-05-13	13.490	13.500	13.200	13.320	13.245	3,302,272
2026-05-12	13.950	13.950	13.460	13.460	13.384	4,096,300
2026-05-11	13.710	14.130	13.710	13.950	13.871	3,548,100
2026-05-08	13.610	13.780	13.600	13.700	13.623	2,296,500
2026-05-07	13.650	13.730	13.560	13.610	13.533	2,098,600
2026-05-06	13.960	13.970	13.630	13.690	13.613	3,851,900
2026-04-30	13.960	14.140	13.860	13.950	13.871	2,601,344
2026-04-29	13.810	14.040	13.710	13.930	13.852	2,083,122
2026-04-28	13.950	14.180	13.860	13.900	13.822	2,411,100
2026-04-27	13.730	14.090	13.650	14.020	13.941	2,859,400
2026-04-24	13.800	13.890	13.460	13.820	13.742	3,039,200
2026-04-23	13.970	14.180	13.800	13.880	13.802	2,382,900
2026-04-22	13.810	14.100	13.760	14.080	14.001	2,957,601
2026-04-21	14.190	14.260	13.770	13.860	13.782	4,319,718

← NewerPage 2 of 21 · 1,215 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.