Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.640	15.700	15.410	15.420	15.333	3,389,459
2026-01-14	15.750	15.930	15.500	15.650	15.562	9,339,615
2026-01-13	15.410	16.120	15.390	15.910	15.820	11,965,916
2026-01-12	15.530	15.550	15.300	15.390	15.303	4,371,085
2026-01-09	15.330	15.400	15.210	15.400	15.313	3,635,477
2026-01-08	15.290	15.370	15.250	15.320	15.234	2,852,499
2026-01-07	15.180	15.330	15.170	15.280	15.194	2,995,227
2026-01-06	15.180	15.270	15.100	15.200	15.114	3,078,748
2026-01-05	14.820	15.790	14.790	15.180	15.094	4,589,008
2025-12-31	15.000	15.010	14.800	14.810	14.727	2,102,032
2025-12-30	15.140	15.160	14.930	14.960	14.876	2,074,754
2025-12-29	15.130	15.200	15.030	15.040	14.955	2,007,800
2025-12-26	15.450	15.450	15.120	15.230	15.144	4,403,255
2025-12-25	15.030	15.900	14.930	15.570	15.482	6,212,255
2025-12-24	15.000	15.060	14.910	14.970	14.886	1,858,800
2025-12-23	15.160	15.240	14.960	14.990	14.906	1,372,155
2025-12-22	15.260	15.260	14.860	15.150	15.065	1,552,500
2025-12-19	15.070	15.220	15.030	15.210	15.124	1,407,300
2025-12-18	14.980	15.290	14.870	15.080	14.995	1,824,800
2025-12-17	14.820	14.940	14.620	14.910	14.826	2,156,100
2025-12-16	15.200	15.230	14.800	14.830	14.746	2,249,600
2025-12-15	15.530	15.530	15.200	15.210	15.124	1,620,340
2025-12-12	15.380	15.560	15.180	15.520	15.433	2,163,600
2025-12-11	15.510	15.700	15.380	15.380	15.293	2,066,000
2025-12-10	15.450	15.530	15.200	15.500	15.413	1,958,153
2025-12-09	15.600	15.710	15.410	15.450	15.363	2,143,300
2025-12-08	15.710	15.790	15.600	15.620	15.532	2,080,400
2025-12-05	15.940	15.940	15.610	15.690	15.602	2,867,700
2025-12-04	16.140	16.140	15.750	15.960	15.870	1,975,100
2025-12-03	16.220	16.320	15.990	16.080	15.989	2,200,992
2025-12-02	16.280	16.280	16.080	16.220	16.129	2,008,800
2025-12-01	16.200	16.350	16.170	16.290	16.198	1,714,439
2025-11-28	16.350	16.350	16.130	16.200	16.109	1,967,200
2025-11-27	16.320	16.380	16.160	16.370	16.278	2,220,696
2025-11-26	16.390	16.680	16.310	16.310	16.218	3,180,898
2025-11-25	16.130	16.420	16.020	16.370	16.278	2,855,810
2025-11-24	15.840	16.170	15.840	16.090	15.999	2,221,492
2025-11-21	16.280	16.440	15.800	15.800	15.711	3,872,500
2025-11-20	16.350	16.450	16.220	16.350	16.258	2,631,492
2025-11-19	16.600	16.690	16.310	16.340	16.248	2,937,500
2025-11-18	16.790	17.110	16.530	16.620	16.526	4,875,070
2025-11-17	17.320	17.320	16.790	16.850	16.755	6,936,392
2025-11-14	16.900	17.390	16.850	17.340	17.242	11,444,800
2025-11-13	16.820	17.000	16.600	16.980	16.884	6,540,647
2025-11-12	16.650	17.110	16.630	16.930	16.835	7,307,500
2025-11-11	16.510	16.620	16.350	16.610	16.516	2,611,300
2025-11-10	16.330	16.500	16.240	16.500	16.407	2,607,300
2025-11-07	16.300	16.440	16.230	16.340	16.248	2,070,700
2025-11-06	16.300	16.350	16.180	16.290	16.198	1,628,500
2025-11-05	16.140	16.320	16.140	16.300	16.208	1,495,100
2025-11-04	16.300	16.380	16.180	16.230	16.139	1,869,000
2025-11-03	16.370	16.440	16.230	16.380	16.288	2,252,100
2025-10-31	16.020	16.390	16.020	16.370	16.278	3,461,112
2025-10-30	16.240	16.250	16.020	16.020	15.930	3,246,200
2025-10-29	16.430	16.440	16.070	16.260	16.168	3,487,500
2025-10-28	16.910	17.000	16.500	16.520	16.427	5,573,400
2025-10-27	17.000	17.150	16.800	16.990	16.894	5,722,100
2025-10-24	17.260	17.410	16.910	17.140	17.043	7,734,300
2025-10-23	17.070	17.180	16.520	16.890	16.795	6,009,200
2025-10-22	16.800	17.280	16.710	17.090	16.994	6,320,309

← NewerPage 4 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.