Chongqing Pharscin Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.600	13.790	13.400	13.750	13.609	4,733,510
2024-10-24	13.430	13.800	13.430	13.590	13.451	4,869,316
2024-10-23	13.560	13.700	13.430	13.490	13.352	3,868,692
2024-10-22	13.200	13.680	13.150	13.620	13.480	5,548,759
2024-10-21	13.290	13.500	13.210	13.450	13.312	4,712,678
2024-10-18	13.210	13.550	13.170	13.280	13.144	4,851,005
2024-10-17	13.310	13.420	13.140	13.160	13.025	3,493,133
2024-10-16	12.900	13.440	12.900	13.330	13.193	4,616,500
2024-10-15	13.140	13.900	12.980	13.160	13.025	5,684,700
2024-10-14	13.030	13.180	12.720	13.130	12.995	3,603,348
2024-10-11	13.530	13.660	12.900	13.070	12.936	4,512,368
2024-10-10	13.430	14.070	13.370	13.520	13.381	5,386,506
2024-10-09	14.170	14.350	13.350	13.410	13.273	7,829,449
2024-10-08	15.290	15.300	13.930	14.610	14.460	11,972,990
2024-09-30	13.290	14.070	13.070	13.950	13.807	10,204,582
2024-09-27	12.680	13.140	12.550	12.990	12.857	5,185,511
2024-09-26	12.140	12.470	12.060	12.470	12.342	3,197,600
2024-09-25	12.150	12.340	12.020	12.170	12.045	3,860,438
2024-09-24	11.580	11.940	11.550	11.940	11.818	3,005,144
2024-09-23	11.680	11.770	11.560	11.580	11.461	1,540,900
2024-09-20	11.610	11.630	11.400	11.550	11.432	1,845,859
2024-09-19	11.490	11.720	11.400	11.650	11.531	1,943,492
2024-09-18	11.740	11.740	11.260	11.380	11.263	2,050,748
2024-09-13	11.910	11.990	11.630	11.630	11.511	1,709,200
2024-09-12	11.790	12.090	11.790	11.940	11.818	1,996,200
2024-09-11	11.800	12.020	11.800	11.870	11.748	1,548,822
2024-09-10	12.000	12.110	11.760	11.950	11.827	2,236,500
2024-09-09	11.880	12.140	11.820	11.980	11.823	2,654,499
2024-09-06	12.050	12.160	11.800	11.810	11.655	1,950,200
2024-09-05	11.970	12.100	11.970	12.020	11.862	1,724,600
2024-09-04	11.970	12.070	11.890	11.970	11.813	1,946,692
2024-09-03	12.070	12.230	11.920	11.960	11.803	2,759,155
2024-09-02	12.100	12.300	12.050	12.070	11.911	2,331,300
2024-08-30	12.120	12.360	12.000	12.190	12.030	3,712,248
2024-08-29	11.970	12.190	11.870	12.140	11.980	2,456,648
2024-08-28	11.850	12.070	11.610	11.970	11.813	3,386,096
2024-08-27	11.960	12.280	11.740	11.780	11.625	4,409,537
2024-08-26	11.950	12.020	11.780	11.960	11.803	1,921,922
2024-08-23	12.160	12.220	11.770	11.900	11.744	3,034,200
2024-08-22	12.760	12.850	12.100	12.160	12.000	4,624,000
2024-08-21	12.830	13.030	12.710	12.840	12.671	2,741,889
2024-08-20	12.980	13.130	12.820	12.830	12.661	2,833,122
2024-08-19	13.180	13.360	13.030	13.090	12.918	3,334,000
2024-08-16	13.280	13.410	13.060	13.340	13.165	3,928,092
2024-08-15	13.140	13.350	13.000	13.270	13.096	3,924,444
2024-08-14	13.300	13.380	13.130	13.190	13.017	5,143,049
2024-08-13	13.490	13.600	13.270	13.480	13.303	7,664,559
2024-08-12	13.320	13.990	13.230	13.750	13.569	11,994,234
2024-08-09	13.880	13.900	13.210	13.220	13.046	11,143,823
2024-08-08	13.580	14.270	13.510	13.780	13.599	13,556,355
2024-08-07	13.800	13.800	13.500	13.580	13.402	10,471,256
2024-08-06	13.180	14.400	13.000	14.220	14.033	17,945,550
2024-08-05	13.590	13.830	13.000	13.130	12.957	15,025,543
2024-08-02	12.490	13.850	12.450	13.850	13.668	9,789,382
2024-08-01	12.390	12.980	12.390	12.590	12.425	3,448,711
2024-07-31	12.000	12.430	11.910	12.420	12.257	2,624,400
2024-07-30	11.930	12.070	11.790	12.020	11.862	1,438,100
2024-07-29	12.000	12.000	11.720	11.850	11.694	1,215,055
2024-07-26	11.820	11.990	11.750	11.970	11.813	1,261,955
2024-07-25	11.720	11.910	11.590	11.850	11.694	1,578,934

← NewerPage 9 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.