Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.700	14.800	14.040	14.120	13.975	17,511,836
2025-04-22	13.160	14.480	13.100	14.480	14.332	10,548,501
2025-04-21	12.850	13.230	12.850	13.160	13.025	3,658,500
2025-04-18	13.400	13.570	13.010	13.030	12.896	5,168,940
2025-04-17	13.010	13.120	12.860	13.040	12.906	2,359,600
2025-04-16	13.220	13.230	12.780	13.030	12.896	3,428,700
2025-04-15	13.150	13.420	13.010	13.260	13.124	3,721,000
2025-04-14	12.960	13.240	12.900	13.150	13.015	4,262,200
2025-04-11	12.760	13.090	12.730	12.910	12.778	4,086,300
2025-04-10	12.610	12.990	12.600	12.880	12.748	7,028,767
2025-04-09	12.400	12.610	11.420	12.510	12.382	9,571,796
2025-04-08	12.600	12.930	12.320	12.690	12.560	8,664,659
2025-04-07	13.300	13.680	12.690	12.690	12.560	8,396,155
2025-04-03	13.870	14.330	13.810	14.100	13.955	6,776,933
2025-04-02	13.990	14.140	13.860	13.960	13.817	6,706,321
2025-04-01	13.420	14.230	13.390	14.000	13.856	15,378,055
2025-03-31	13.360	13.770	13.170	13.310	13.174	8,026,728
2025-03-28	13.550	14.210	13.360	13.580	13.441	10,971,592
2025-03-27	13.460	13.750	13.350	13.580	13.441	9,330,071
2025-03-26	13.650	13.730	13.420	13.490	13.352	9,026,542
2025-03-25	14.050	14.140	13.340	13.660	13.520	14,841,190
2025-03-24	14.690	15.280	13.830	14.130	13.985	27,273,927
2025-03-21	14.390	14.390	14.390	14.390	14.242	9,088,523
2025-03-20	13.010	13.120	12.930	13.080	12.946	3,086,500
2025-03-19	12.940	13.150	12.890	13.040	12.906	3,389,100
2025-03-18	12.890	12.970	12.840	12.960	12.827	2,321,856
2025-03-17	12.950	13.020	12.820	12.890	12.758	2,573,993
2025-03-14	12.720	12.900	12.700	12.900	12.768	3,526,822
2025-03-13	12.750	12.800	12.570	12.730	12.599	2,322,956
2025-03-12	12.800	12.940	12.710	12.750	12.619	2,580,423
2025-03-11	12.850	12.850	12.680	12.790	12.659	2,788,576
2025-03-10	12.590	12.920	12.560	12.850	12.718	4,815,066
2025-03-07	12.560	12.580	12.450	12.490	12.362	1,833,772
2025-03-06	12.560	12.620	12.470	12.600	12.471	1,832,700
2025-03-05	12.700	12.750	12.440	12.550	12.421	2,274,863
2025-03-04	12.600	12.700	12.460	12.680	12.550	1,544,211
2025-03-03	12.520	12.720	12.420	12.600	12.471	2,809,422
2025-02-28	12.670	13.000	12.420	12.450	12.322	3,653,588
2025-02-27	12.640	12.710	12.480	12.670	12.540	2,260,966
2025-02-26	12.590	12.690	12.540	12.660	12.530	1,832,500
2025-02-25	12.690	12.750	12.560	12.590	12.461	2,008,700
2025-02-24	12.790	12.840	12.650	12.740	12.609	2,428,155
2025-02-21	12.800	12.910	12.630	12.780	12.649	2,541,500
2025-02-20	12.670	12.960	12.660	12.810	12.679	2,308,978
2025-02-19	12.620	12.670	12.500	12.650	12.520	1,949,433
2025-02-18	12.920	12.990	12.570	12.620	12.491	2,659,100
2025-02-17	12.980	13.060	12.840	12.920	12.788	3,203,825
2025-02-14	12.660	12.950	12.660	12.880	12.748	2,858,637
2025-02-13	12.800	12.850	12.690	12.720	12.590	1,864,100
2025-02-12	12.870	12.900	12.720	12.830	12.698	2,134,863
2025-02-11	12.960	13.000	12.750	12.880	12.748	2,083,266
2025-02-10	12.650	12.960	12.650	12.960	12.827	3,839,056
2025-02-07	12.680	12.790	12.540	12.650	12.520	3,947,956
2025-02-06	12.560	12.730	12.430	12.680	12.550	2,937,000
2025-02-05	12.400	12.580	12.350	12.580	12.451	2,571,400
2025-01-27	12.190	12.460	12.190	12.280	12.154	2,948,100
2025-01-24	12.130	12.260	12.040	12.260	12.134	2,225,724
2025-01-23	12.280	12.410	12.250	12.270	12.144	1,797,766
2025-01-22	12.240	12.300	12.150	12.220	12.095	1,397,924
2025-01-21	12.530	12.580	12.240	12.360	12.233	1,945,473

← NewerPage 7 of 21 · 1,216 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.