ChemPartner PharmaTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.350 | 10.240 | 9.300 | 9.880 | 9.880 | 61,751,215 |
| 2026-07-21 | 9.780 | 9.920 | 8.910 | 9.740 | 9.740 | 65,383,461 |
| 2026-07-20 | 9.400 | 10.190 | 9.200 | 10.180 | 10.180 | 72,187,359 |
| 2026-07-17 | 10.700 | 10.770 | 9.570 | 9.660 | 9.660 | 86,028,484 |
| 2026-07-16 | 10.170 | 11.400 | 10.100 | 11.090 | 11.090 | 129,128,352 |
| 2026-07-15 | 8.750 | 10.390 | 8.670 | 10.390 | 10.390 | 73,956,656 |
| 2026-07-14 | 8.590 | 8.750 | 8.190 | 8.660 | 8.660 | 21,824,658 |
| 2026-07-13 | 8.910 | 9.070 | 8.580 | 8.640 | 8.640 | 24,232,305 |
| 2026-07-10 | 8.330 | 9.250 | 8.210 | 8.950 | 8.950 | 38,306,820 |
| 2026-07-09 | 8.550 | 8.960 | 8.250 | 8.450 | 8.450 | 25,676,326 |
| 2026-07-08 | 8.990 | 9.300 | 8.710 | 8.780 | 8.780 | 20,721,889 |
| 2026-07-07 | 9.230 | 9.330 | 8.750 | 8.780 | 8.780 | 30,312,133 |
| 2026-07-06 | 9.310 | 10.090 | 9.170 | 9.450 | 9.450 | 38,726,824 |
| 2026-07-03 | 9.450 | 9.680 | 9.150 | 9.510 | 9.510 | 33,297,566 |
| 2026-07-02 | 9.700 | 10.140 | 9.390 | 9.460 | 9.460 | 44,097,414 |
| 2026-07-01 | 9.540 | 10.100 | 9.110 | 9.900 | 9.900 | 59,070,906 |
| 2026-06-30 | 9.420 | 9.700 | 9.180 | 9.540 | 9.540 | 50,726,277 |
| 2026-06-29 | 8.500 | 9.950 | 8.350 | 9.860 | 9.860 | 67,865,070 |
| 2026-06-26 | 8.930 | 9.680 | 8.500 | 8.500 | 8.500 | 34,061,688 |
| 2026-06-25 | 8.740 | 9.300 | 8.570 | 9.110 | 9.110 | 48,128,742 |
| 2026-06-24 | 9.230 | 9.560 | 8.810 | 9.010 | 9.010 | 60,344,641 |
| 2026-06-23 | 7.570 | 9.140 | 7.530 | 9.140 | 9.140 | 37,685,227 |
| 2026-06-22 | 7.640 | 7.640 | 7.220 | 7.620 | 7.620 | 13,327,841 |
| 2026-06-18 | 7.550 | 7.770 | 7.460 | 7.650 | 7.650 | 11,367,280 |
| 2026-06-17 | 7.720 | 7.750 | 7.530 | 7.550 | 7.550 | 8,202,807 |
| 2026-06-16 | 7.840 | 7.840 | 7.620 | 7.720 | 7.720 | 7,066,707 |
| 2026-06-15 | 7.860 | 7.990 | 7.750 | 7.810 | 7.810 | 7,488,000 |
| 2026-06-12 | 7.810 | 7.920 | 7.620 | 7.880 | 7.880 | 8,861,093 |
| 2026-06-11 | 7.810 | 7.810 | 7.590 | 7.680 | 7.680 | 7,593,700 |
| 2026-06-10 | 7.890 | 7.980 | 7.690 | 7.840 | 7.840 | 6,758,622 |
| 2026-06-09 | 7.990 | 8.020 | 7.750 | 7.920 | 7.920 | 8,165,388 |
| 2026-06-08 | 8.010 | 8.200 | 7.760 | 7.920 | 7.920 | 10,794,694 |
| 2026-06-05 | 8.230 | 8.380 | 8.080 | 8.120 | 8.120 | 8,794,839 |
| 2026-06-04 | 8.240 | 8.300 | 8.030 | 8.160 | 8.160 | 9,242,069 |
| 2026-06-03 | 8.320 | 8.350 | 8.060 | 8.280 | 8.280 | 11,436,230 |
| 2026-06-02 | 8.660 | 8.660 | 8.250 | 8.320 | 8.320 | 10,819,380 |
| 2026-06-01 | 8.620 | 8.770 | 8.530 | 8.630 | 8.630 | 12,283,320 |
| 2026-05-29 | 8.540 | 9.140 | 8.280 | 8.720 | 8.720 | 24,683,471 |
| 2026-05-28 | 8.460 | 8.490 | 8.220 | 8.440 | 8.440 | 8,195,331 |
| 2026-05-27 | 8.550 | 8.580 | 8.350 | 8.460 | 8.460 | 8,228,266 |
| 2026-05-26 | 8.800 | 8.800 | 8.440 | 8.560 | 8.560 | 11,581,780 |
| 2026-05-25 | 9.060 | 9.090 | 8.720 | 8.860 | 8.860 | 10,877,810 |
| 2026-05-22 | 9.110 | 9.210 | 8.900 | 9.000 | 9.000 | 10,706,570 |
| 2026-05-21 | 9.220 | 9.450 | 9.090 | 9.100 | 9.100 | 11,107,550 |
| 2026-05-20 | 9.370 | 9.470 | 9.200 | 9.250 | 9.250 | 8,242,607 |
| 2026-05-19 | 9.390 | 9.540 | 9.300 | 9.380 | 9.380 | 8,932,100 |
| 2026-05-18 | 9.440 | 9.530 | 9.260 | 9.400 | 9.400 | 8,973,662 |
| 2026-05-15 | 9.500 | 9.740 | 9.360 | 9.440 | 9.440 | 11,665,000 |
| 2026-05-14 | 9.830 | 9.880 | 9.530 | 9.530 | 9.530 | 12,951,820 |
| 2026-05-13 | 9.870 | 9.940 | 9.760 | 9.830 | 9.830 | 12,382,360 |
| 2026-05-12 | 10.060 | 10.090 | 9.880 | 9.900 | 9.900 | 15,867,320 |
| 2026-05-11 | 10.150 | 10.240 | 9.910 | 10.140 | 10.140 | 19,830,900 |
| 2026-05-08 | 10.000 | 10.150 | 9.940 | 10.050 | 10.050 | 11,606,460 |
| 2026-05-07 | 10.060 | 10.130 | 9.850 | 9.980 | 9.980 | 13,274,000 |
| 2026-05-06 | 9.950 | 10.060 | 9.950 | 10.020 | 10.020 | 13,290,190 |
| 2026-04-30 | 10.000 | 10.120 | 9.890 | 9.990 | 9.990 | 12,163,890 |
| 2026-04-29 | 10.170 | 10.170 | 9.680 | 10.000 | 10.000 | 27,594,400 |
| 2026-04-28 | 10.500 | 10.880 | 10.470 | 10.600 | 10.600 | 20,861,830 |
| 2026-04-27 | 10.580 | 10.590 | 10.270 | 10.500 | 10.500 | 16,536,471 |
| 2026-04-24 | 10.610 | 10.740 | 10.400 | 10.570 | 10.570 | 15,732,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-01 | 0.0702 CNY |
| 2019-06-12 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.