Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.220	17.400	17.070	17.080	16.950	10,752,933
2025-07-21	17.220	17.360	17.100	17.270	17.139	9,798,908
2025-07-18	17.260	17.390	16.980	17.360	17.228	13,436,601
2025-07-17	17.300	17.480	17.160	17.400	17.268	21,714,510
2025-07-16	16.530	17.200	16.460	17.200	17.069	16,092,833
2025-07-15	17.020	17.030	16.350	16.560	16.434	8,654,550
2025-07-14	16.850	17.000	16.670	16.940	16.811	8,047,555
2025-07-11	16.650	16.920	16.540	16.850	16.722	10,284,123
2025-07-10	16.500	16.830	16.390	16.630	16.503	7,550,250
2025-07-09	16.660	16.780	16.450	16.500	16.374	8,076,164
2025-07-08	16.610	17.000	16.510	16.720	16.593	9,869,100
2025-07-07	16.800	16.960	16.570	16.620	16.493	7,982,822
2025-07-04	16.910	17.030	16.650	16.750	16.622	11,178,700
2025-07-03	17.200	17.200	16.760	16.910	16.781	16,312,579
2025-07-02	16.890	17.130	16.460	16.600	16.474	12,639,378
2025-07-01	16.740	17.040	16.530	16.920	16.791	18,403,223
2025-06-30	16.500	16.650	16.270	16.650	16.523	7,545,500
2025-06-27	16.320	16.550	16.270	16.460	16.335	7,339,000
2025-06-26	16.460	16.480	16.120	16.410	16.285	10,631,410
2025-06-25	16.900	16.980	16.520	16.590	16.464	17,008,910
2025-06-24	16.310	16.620	16.310	16.540	16.414	8,973,810
2025-06-23	16.020	16.320	16.010	16.300	16.176	7,659,900
2025-06-20	16.260	16.350	16.060	16.120	15.997	6,517,500
2025-06-19	16.660	16.740	16.190	16.250	16.126	9,169,700
2025-06-18	16.930	17.000	16.520	16.620	16.493	14,156,000
2025-06-17	17.800	18.070	16.960	17.100	16.970	19,267,270
2025-06-16	17.330	17.710	17.160	17.700	17.565	11,496,862
2025-06-13	17.850	18.180	17.350	17.370	17.238	18,419,500
2025-06-12	17.740	18.080	17.670	17.950	17.813	20,192,682
2025-06-11	17.850	18.150	17.500	17.910	17.774	22,026,952
2025-06-10	18.480	19.000	17.760	17.890	17.754	32,863,884
2025-06-09	18.100	18.790	17.870	18.280	18.141	37,456,786
2025-06-06	18.850	19.380	18.050	18.080	17.942	36,603,380
2025-06-05	19.520	20.090	18.480	19.400	19.252	47,146,864
2025-06-04	21.890	22.450	19.750	20.070	19.917	56,019,178
2025-06-03	21.370	22.690	21.200	21.870	21.703	58,403,754
2025-05-30	19.200	20.630	19.200	20.630	20.473	13,641,399
2025-05-29	16.790	18.800	16.760	18.800	18.607	28,555,488
2025-05-28	17.000	17.090	15.810	17.090	16.915	36,881,334
2025-05-27	14.100	15.540	14.100	15.540	15.381	8,872,619
2025-05-26	14.320	14.480	14.030	14.130	13.985	9,319,910
2025-05-23	14.880	14.880	14.550	14.570	14.421	15,888,333
2025-05-22	14.170	14.350	14.010	14.040	13.896	4,904,400
2025-05-21	14.200	14.500	14.160	14.320	14.173	6,618,100
2025-05-20	14.230	14.370	14.130	14.210	14.064	4,286,900
2025-05-19	14.190	14.230	14.010	14.180	14.035	4,498,810
2025-05-16	13.900	14.380	13.850	14.250	14.104	6,905,300
2025-05-15	13.700	14.050	13.630	13.950	13.807	6,131,700
2025-05-14	13.510	13.760	13.500	13.720	13.579	9,520,300
2025-05-13	14.350	14.410	14.220	14.270	14.124	6,583,200
2025-05-12	14.460	14.590	14.220	14.330	14.183	9,644,237
2025-05-09	14.140	15.520	14.100	14.610	14.460	16,023,663
2025-05-08	14.320	14.430	14.190	14.250	14.104	6,799,000
2025-05-07	14.190	14.600	14.050	14.310	14.163	12,016,050
2025-05-06	14.200	14.250	13.930	14.160	14.015	6,614,700
2025-04-30	14.120	14.230	13.990	14.120	13.975	8,418,778
2025-04-29	13.760	13.970	13.680	13.950	13.807	3,961,600
2025-04-28	14.000	14.060	13.770	13.870	13.728	6,334,300
2025-04-25	14.380	14.580	14.010	14.060	13.916	9,858,786
2025-04-24	14.120	14.320	13.950	14.170	14.025	8,722,400

← NewerPage 6 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.