Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.380	12.530	12.290	12.490	12.362	2,426,373
2025-01-17	12.250	12.360	12.130	12.340	12.213	1,702,633
2025-01-16	12.380	12.520	12.260	12.340	12.213	1,811,300
2025-01-15	12.500	12.530	12.290	12.350	12.223	1,906,550
2025-01-14	12.230	12.500	12.230	12.500	12.372	2,647,700
2025-01-13	12.190	12.250	11.900	12.230	12.105	2,067,000
2025-01-10	12.670	12.710	12.130	12.130	12.006	3,021,493
2025-01-09	12.800	12.900	12.520	12.690	12.560	2,248,920
2025-01-08	12.880	13.120	12.560	12.830	12.698	3,641,947
2025-01-07	13.000	13.000	12.500	12.870	12.738	4,815,182
2025-01-06	12.700	13.230	12.500	13.110	12.976	6,336,109
2025-01-03	12.740	12.970	12.430	12.500	12.372	3,496,800
2025-01-02	12.980	13.160	12.600	12.740	12.609	2,484,300
2024-12-31	13.300	13.450	12.970	13.000	12.867	2,506,600
2024-12-30	13.410	13.550	13.270	13.330	13.193	1,982,100
2024-12-27	13.250	13.650	13.100	13.530	13.391	3,036,360
2024-12-26	13.270	13.290	13.120	13.230	13.094	2,130,645
2024-12-25	13.650	13.770	13.100	13.270	13.134	3,048,806
2024-12-24	13.630	13.810	13.440	13.650	13.510	2,686,843
2024-12-23	14.300	14.320	13.580	13.630	13.490	4,586,911
2024-12-20	14.100	14.460	14.070	14.380	14.233	3,723,046
2024-12-19	14.060	14.320	13.880	14.100	13.955	3,608,443
2024-12-18	13.890	14.260	13.800	14.190	14.045	3,016,308
2024-12-17	14.540	14.560	13.960	13.990	13.847	4,003,300
2024-12-16	14.600	14.880	14.510	14.590	14.440	4,029,692
2024-12-13	14.610	14.940	14.560	14.590	14.440	5,835,369
2024-12-12	14.290	14.990	14.270	14.760	14.609	8,408,819
2024-12-11	14.140	14.400	14.140	14.340	14.193	3,095,111
2024-12-10	14.580	14.650	14.180	14.240	14.094	5,370,255
2024-12-09	14.100	14.550	14.000	14.310	14.163	7,491,665
2024-12-06	13.840	13.980	13.730	13.950	13.807	3,083,543
2024-12-05	13.780	13.810	13.620	13.800	13.659	4,069,209
2024-12-04	14.250	14.270	13.740	13.820	13.678	3,500,900
2024-12-03	14.280	14.300	14.050	14.160	14.015	2,651,111
2024-12-02	14.040	14.350	14.040	14.290	14.143	4,148,514
2024-11-29	13.930	14.150	13.850	14.040	13.896	3,923,700
2024-11-28	13.700	14.100	13.700	14.010	13.866	4,909,400
2024-11-27	13.650	14.320	13.500	13.970	13.827	7,453,300
2024-11-26	13.650	13.910	13.570	13.640	13.500	2,590,171
2024-11-25	13.540	13.760	13.430	13.630	13.490	2,550,132
2024-11-22	14.100	14.150	13.480	13.490	13.352	3,345,000
2024-11-21	13.990	14.170	13.920	14.070	13.926	2,487,182
2024-11-20	13.670	14.020	13.610	14.000	13.856	3,002,100
2024-11-19	13.360	13.650	13.330	13.650	13.510	2,661,755
2024-11-18	13.710	13.790	13.270	13.340	13.203	3,524,978
2024-11-15	13.810	13.990	13.580	13.580	13.441	3,207,342
2024-11-14	14.290	14.290	13.830	13.870	13.728	3,730,425
2024-11-13	14.310	14.600	13.960	14.300	14.153	4,898,641
2024-11-12	14.350	14.820	14.220	14.380	14.233	8,194,989
2024-11-11	14.250	14.330	14.070	14.270	14.124	3,912,100
2024-11-08	14.410	14.470	14.080	14.250	14.104	4,965,355
2024-11-07	13.800	14.280	13.740	14.250	14.104	5,408,347
2024-11-06	13.960	14.010	13.680	13.890	13.748	4,344,175
2024-11-05	13.840	13.930	13.720	13.930	13.787	3,774,294
2024-11-04	13.520	13.920	13.520	13.820	13.678	2,977,224
2024-11-01	13.860	13.870	13.350	13.550	13.411	3,662,394
2024-10-31	13.880	14.020	13.790	13.860	13.718	3,412,300
2024-10-30	13.910	14.090	13.710	13.870	13.728	3,660,707
2024-10-29	14.320	14.630	13.970	13.970	13.827	6,645,292
2024-10-28	13.750	14.090	13.730	14.090	13.946	4,252,634

← NewerPage 8 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.