Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.300	17.300	16.800	17.060	16.964	9,207,100
2025-10-20	16.610	16.780	16.450	16.770	16.676	3,444,400
2025-10-17	16.840	16.870	16.420	16.700	16.606	3,833,900
2025-10-16	16.880	16.920	16.590	16.840	16.745	5,468,000
2025-10-15	16.100	16.760	15.900	16.760	16.666	6,150,389
2025-10-14	16.300	16.390	16.220	16.360	16.268	2,965,253
2025-10-13	16.060	16.250	15.710	16.250	16.158	3,215,457
2025-10-10	16.160	16.500	16.160	16.440	16.347	3,515,600
2025-10-09	16.240	16.340	16.080	16.240	16.149	3,620,520
2025-09-30	16.270	16.360	16.160	16.320	16.228	2,060,775
2025-09-29	16.260	16.300	16.040	16.180	16.089	3,038,904
2025-09-26	16.520	16.520	16.290	16.290	16.198	2,512,800
2025-09-25	16.530	16.790	16.440	16.630	16.536	3,337,470
2025-09-24	16.350	16.670	16.190	16.530	16.437	3,529,400
2025-09-23	16.710	16.710	16.030	16.370	16.278	4,029,141
2025-09-22	16.730	16.940	16.600	16.690	16.596	2,429,355
2025-09-19	16.900	17.020	16.720	16.730	16.636	2,931,055
2025-09-18	17.180	17.230	16.870	17.020	16.924	4,144,800
2025-09-17	17.320	17.350	17.180	17.210	17.113	2,966,630
2025-09-16	17.100	17.400	17.080	17.370	17.272	4,096,215
2025-09-15	17.240	17.340	17.150	17.160	17.063	2,685,100
2025-09-12	17.240	17.460	17.080	17.340	17.242	5,504,755
2025-09-11	17.100	17.260	16.800	17.250	17.153	4,444,981
2025-09-10	17.160	17.360	17.090	17.150	17.053	2,728,000
2025-09-09	17.580	17.580	17.140	17.210	17.113	4,664,699
2025-09-08	17.100	17.580	17.100	17.580	17.446	5,260,814
2025-09-05	17.020	17.180	16.740	17.180	17.049	4,217,000
2025-09-04	17.100	17.280	16.760	17.000	16.871	4,136,378
2025-09-03	17.380	17.500	17.000	17.060	16.930	3,940,488
2025-09-02	17.650	17.670	17.300	17.350	17.218	4,945,555
2025-09-01	17.270	17.730	17.200	17.720	17.585	7,235,400
2025-08-29	17.220	17.450	17.180	17.270	17.139	5,267,292
2025-08-28	17.570	17.720	16.810	17.270	17.139	10,073,133
2025-08-27	18.160	18.270	17.580	17.600	17.466	10,804,714
2025-08-26	18.310	18.350	18.170	18.180	18.042	8,456,255
2025-08-25	18.480	18.510	18.150	18.400	18.260	9,986,566
2025-08-22	18.670	18.730	18.350	18.470	18.329	9,605,500
2025-08-21	18.600	18.780	18.440	18.660	18.518	10,357,297
2025-08-20	19.000	19.000	18.380	18.640	18.498	15,677,044
2025-08-19	18.170	19.320	18.110	19.080	18.935	26,930,379
2025-08-18	17.940	18.350	17.860	18.160	18.022	11,595,233
2025-08-15	17.870	17.940	17.700	17.940	17.803	7,733,520
2025-08-14	18.020	18.180	17.800	17.940	17.803	11,144,152
2025-08-13	17.900	18.110	17.710	18.010	17.873	12,044,727
2025-08-12	18.100	18.370	17.900	18.000	17.863	11,750,897
2025-08-11	17.830	18.100	17.700	18.060	17.922	11,401,900
2025-08-08	17.740	18.030	17.560	17.940	17.803	13,870,995
2025-08-07	18.000	18.150	17.710	17.850	17.714	15,185,626
2025-08-06	18.530	18.700	18.000	18.050	17.913	24,659,854
2025-08-05	19.700	19.750	18.400	18.710	18.568	31,566,580
2025-08-04	20.760	21.520	19.470	20.000	19.848	39,025,208
2025-08-01	19.280	20.740	19.120	20.740	20.582	38,206,848
2025-07-31	18.100	19.300	17.880	18.850	18.706	30,772,743
2025-07-30	18.010	18.820	17.840	18.220	18.081	27,697,533
2025-07-29	17.370	18.980	17.250	18.510	18.369	37,827,729
2025-07-28	17.190	17.670	17.190	17.380	17.248	11,736,700
2025-07-25	17.150	17.860	17.010	17.330	17.198	23,422,100
2025-07-24	16.800	17.230	16.800	17.100	16.970	9,478,100
2025-07-23	17.010	17.180	16.770	16.820	16.692	9,602,500
2025-07-22	17.220	17.400	17.070	17.080	16.950	10,752,933

← NewerPage 5 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.