Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.220	14.320	14.110	14.160	14.080	2,983,400
2026-04-17	14.480	14.520	14.060	14.210	14.130	4,854,100
2026-04-16	14.400	14.610	14.210	14.520	14.438	5,546,666
2026-04-15	14.200	14.550	14.080	14.420	14.339	6,408,866
2026-04-14	14.260	14.260	13.890	14.130	14.050	3,978,400
2026-04-13	14.300	14.520	14.110	14.160	14.080	5,031,668
2026-04-10	14.180	14.410	14.020	14.170	14.090	5,054,500
2026-04-09	14.400	15.100	14.120	14.190	14.110	7,520,603
2026-04-08	14.670	14.890	14.390	14.450	14.369	5,758,803
2026-04-07	14.270	14.780	13.880	14.520	14.438	5,234,200
2026-04-03	14.530	14.660	14.250	14.270	14.190	5,117,094
2026-04-02	14.390	14.810	14.380	14.680	14.597	7,534,003
2026-04-01	14.310	14.410	13.990	14.390	14.309	5,714,207
2026-03-31	14.140	14.500	14.100	14.230	14.150	5,650,119
2026-03-30	13.620	14.340	13.620	14.100	14.021	7,411,632
2026-03-27	13.150	13.780	13.090	13.750	13.673	5,394,590
2026-03-26	13.280	13.600	13.120	13.180	13.106	3,043,473
2026-03-25	13.390	13.390	13.190	13.290	13.215	2,101,909
2026-03-24	13.190	13.330	13.120	13.280	13.205	3,510,100
2026-03-23	13.440	13.440	12.840	12.880	12.807	2,829,636
2026-03-20	13.800	13.940	13.510	13.550	13.474	1,731,100
2026-03-19	14.120	14.130	13.800	13.830	13.752	2,108,300
2026-03-18	14.090	14.190	13.940	14.160	14.080	1,726,200
2026-03-17	14.150	14.320	14.090	14.160	14.080	1,984,881
2026-03-16	14.100	14.170	14.030	14.150	14.070	1,441,600
2026-03-13	13.940	14.150	13.910	14.100	14.021	1,712,200
2026-03-12	14.090	14.160	13.950	13.960	13.881	1,187,200
2026-03-11	14.260	14.260	14.050	14.090	14.011	1,493,400
2026-03-10	14.200	14.290	14.150	14.260	14.180	1,197,623
2026-03-09	14.020	14.150	13.940	14.140	14.060	1,298,625
2026-03-06	13.930	14.150	13.900	14.120	14.040	1,618,125
2026-03-05	14.050	14.100	13.940	13.990	13.911	1,673,625
2026-03-04	14.050	14.090	13.840	13.910	13.832	1,486,290
2026-03-03	14.400	14.520	14.080	14.080	14.001	2,503,903
2026-03-02	14.820	14.820	14.400	14.470	14.388	3,377,567
2026-02-27	14.930	14.930	14.790	14.890	14.806	1,232,842
2026-02-26	14.770	14.940	14.760	14.940	14.856	2,506,980
2026-02-25	14.710	14.830	14.710	14.820	14.737	1,504,400
2026-02-24	14.800	14.800	14.660	14.710	14.627	1,145,794
2026-02-13	14.730	14.770	14.630	14.650	14.567	1,429,575
2026-02-12	14.920	14.920	14.640	14.680	14.597	2,830,700
2026-02-11	15.020	15.100	14.880	14.930	14.846	3,179,453
2026-02-10	15.080	15.210	15.010	15.110	15.025	2,509,142
2026-02-09	14.900	15.190	14.900	15.100	15.015	4,481,663
2026-02-06	15.550	15.800	15.220	15.220	15.134	7,158,134
2026-02-05	14.870	15.160	14.870	15.020	14.935	2,355,206
2026-02-04	14.800	14.920	14.740	14.910	14.826	1,542,136
2026-02-03	14.800	14.930	14.770	14.860	14.776	1,501,656
2026-02-02	14.800	14.900	14.800	14.810	14.727	1,789,556
2026-01-30	14.900	15.040	14.820	14.870	14.786	2,029,575
2026-01-29	15.100	15.100	14.870	14.920	14.836	2,988,126
2026-01-28	15.080	15.190	15.080	15.130	15.045	1,766,443
2026-01-27	15.540	15.540	15.010	15.190	15.104	4,598,333
2026-01-26	15.330	15.610	15.170	15.570	15.482	6,729,357
2026-01-23	15.330	15.340	15.260	15.320	15.234	2,679,714
2026-01-22	15.180	15.500	15.150	15.260	15.174	2,732,900
2026-01-21	15.230	15.230	15.080	15.150	15.065	1,562,113
2026-01-20	15.180	15.240	15.080	15.170	15.085	2,146,111
2026-01-19	15.060	15.160	14.980	15.160	15.075	2,807,065
2026-01-16	15.450	15.490	15.050	15.070	14.985	5,613,836

← NewerPage 3 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.