Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.510	15.020	14.140	14.370	14.011	2,587,800
2022-01-28	14.330	14.530	14.100	14.360	14.001	2,649,500
2022-01-27	14.750	15.000	14.270	14.270	13.913	3,294,611
2022-01-26	14.880	15.200	14.500	14.800	14.430	4,272,834
2022-01-25	15.580	15.950	14.900	14.910	14.537	5,821,728
2022-01-24	15.210	15.650	15.000	15.520	15.132	5,187,933
2022-01-21	15.500	16.200	15.300	15.500	15.113	7,495,633
2022-01-20	16.810	17.110	15.830	15.920	15.522	10,203,922
2022-01-19	16.740	16.920	16.200	16.590	16.175	8,270,962
2022-01-18	17.710	17.880	16.620	16.790	16.370	12,061,669
2022-01-17	18.920	18.920	17.360	17.680	17.238	13,673,109
2022-01-14	17.750	19.480	17.500	18.590	18.125	17,506,261
2022-01-13	19.000	19.260	17.690	18.340	17.882	18,396,386
2022-01-12	18.030	20.550	18.000	19.660	19.169	24,745,673
2022-01-11	16.760	18.800	16.430	18.800	18.330	23,392,810
2022-01-10	15.920	17.480	15.830	17.090	16.663	16,454,799
2022-01-07	16.500	17.100	15.750	15.920	15.522	17,243,318
2022-01-06	17.010	18.550	17.010	17.470	17.033	20,101,292
2022-01-05	20.960	21.850	17.920	18.900	18.428	30,931,797
2022-01-04	19.100	19.860	18.560	19.860	19.364	12,636,381
2021-12-31	16.830	18.050	16.420	18.050	17.599	19,337,813
2021-12-30	15.420	16.410	14.920	16.410	16.000	15,170,533
2021-12-29	13.650	14.920	13.650	14.920	14.547	3,544,057
2021-12-28	13.830	13.900	13.300	13.560	13.221	4,107,228
2021-12-27	13.480	14.200	13.480	13.950	13.601	6,324,923
2021-12-24	13.240	13.990	13.140	13.770	13.426	6,730,229
2021-12-23	13.450	13.500	13.180	13.260	12.929	3,717,200
2021-12-22	13.000	13.650	12.950	13.350	13.016	4,137,053
2021-12-21	13.050	13.200	12.880	13.100	12.773	3,024,165
2021-12-20	12.660	13.100	12.510	12.880	12.558	3,262,434
2021-12-17	12.670	12.760	12.500	12.590	12.275	1,498,100
2021-12-16	12.750	12.840	12.670	12.760	12.441	1,567,105
2021-12-15	12.960	13.290	12.760	12.790	12.470	2,499,511
2021-12-14	12.740	12.990	12.740	12.840	12.519	1,303,200
2021-12-13	12.860	13.100	12.700	12.890	12.568	1,729,317
2021-12-10	12.900	12.960	12.750	12.810	12.490	1,468,611
2021-12-09	12.850	13.070	12.770	12.980	12.656	2,588,628
2021-12-08	12.530	13.370	12.520	12.900	12.578	3,685,293
2021-12-07	12.650	12.750	12.290	12.370	12.061	1,774,017
2021-12-06	12.870	13.010	12.650	12.680	12.363	1,718,884
2021-12-03	12.720	12.850	12.550	12.790	12.470	2,001,691
2021-12-02	13.010	13.200	12.710	12.720	12.402	2,920,306
2021-12-01	12.900	12.910	12.600	12.770	12.451	2,931,892
2021-11-30	12.700	13.090	12.440	13.010	12.685	4,465,992
2021-11-29	12.680	13.200	12.600	12.690	12.373	3,921,113
2021-11-26	13.010	13.230	12.720	12.830	12.509	6,640,214
2021-11-25	12.980	14.030	12.880	13.400	13.065	11,916,614
2021-11-24	11.620	12.760	11.620	12.760	12.441	2,830,413
2021-11-23	11.660	11.730	11.580	11.600	11.310	517,500
2021-11-22	11.700	11.780	11.640	11.660	11.369	461,300
2021-11-19	11.480	11.750	11.480	11.710	11.417	471,000
2021-11-18	11.770	11.770	11.560	11.600	11.310	506,213
2021-11-17	11.700	11.800	11.660	11.720	11.427	557,713
2021-11-16	11.650	11.830	11.600	11.680	11.388	795,900
2021-11-15	11.530	11.650	11.500	11.650	11.359	557,052
2021-11-12	11.500	11.690	11.480	11.520	11.232	464,600
2021-11-11	11.470	11.870	11.470	11.600	11.310	842,200
2021-11-10	11.390	11.480	11.250	11.470	11.183	632,101
2021-11-09	11.330	11.490	11.330	11.380	11.096	383,724
2021-11-08	11.300	11.350	11.150	11.330	11.047	358,000

← NewerPage 20 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.