Chongqing Pharscin Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 11.260 | 11.280 | 11.090 | 11.270 | 10.988 | 379,000 |
| 2021-11-04 | 11.220 | 11.320 | 11.220 | 11.270 | 10.988 | 395,300 |
| 2021-11-03 | 11.350 | 11.400 | 11.200 | 11.300 | 11.018 | 278,313 |
| 2021-11-02 | 11.450 | 11.530 | 11.170 | 11.270 | 10.988 | 639,400 |
| 2021-11-01 | 11.600 | 11.600 | 11.380 | 11.450 | 11.164 | 342,000 |
| 2021-10-29 | 11.330 | 11.580 | 11.200 | 11.390 | 11.105 | 377,800 |
| 2021-10-28 | 11.470 | 11.470 | 11.220 | 11.220 | 10.940 | 512,300 |
| 2021-10-27 | 11.600 | 11.600 | 11.410 | 11.470 | 11.183 | 396,800 |
| 2021-10-26 | 11.700 | 11.720 | 11.620 | 11.640 | 11.349 | 314,500 |
| 2021-10-25 | 11.730 | 11.770 | 11.600 | 11.750 | 11.456 | 256,763 |
| 2021-10-22 | 11.750 | 11.840 | 11.610 | 11.650 | 11.359 | 382,700 |
| 2021-10-21 | 11.800 | 11.870 | 11.740 | 11.740 | 11.447 | 287,600 |
| 2021-10-20 | 11.840 | 12.000 | 11.770 | 11.780 | 11.486 | 395,400 |
| 2021-10-19 | 11.670 | 11.870 | 11.660 | 11.780 | 11.486 | 435,900 |
| 2021-10-18 | 11.720 | 11.800 | 11.660 | 11.750 | 11.456 | 382,700 |
| 2021-10-15 | 11.970 | 12.150 | 11.800 | 11.800 | 11.505 | 576,100 |
| 2021-10-14 | 12.080 | 12.310 | 11.970 | 12.100 | 11.798 | 628,500 |
← NewerPage 21 of 21 · 1,217 trading days
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.