ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.890	10.920	10.600	10.660	10.660	19,225,199
2026-04-22	10.710	10.970	10.610	10.960	10.960	19,310,789
2026-04-21	11.100	11.300	10.760	10.810	10.810	30,404,730
2026-04-20	10.970	11.200	10.970	11.180	11.180	20,447,279
2026-04-17	11.270	11.320	10.960	11.090	11.090	31,251,039
2026-04-16	11.200	11.450	11.100	11.420	11.420	39,746,633
2026-04-15	11.560	11.720	11.020	11.590	11.590	60,995,578
2026-04-14	11.040	11.270	10.850	11.250	11.250	37,816,121
2026-04-13	11.100	11.100	10.920	11.040	11.040	24,098,279
2026-04-10	11.110	11.520	10.950	11.200	11.200	39,468,527
2026-04-09	11.570	11.930	11.040	11.280	11.280	58,085,180
2026-04-08	11.810	11.920	11.440	11.670	11.670	55,264,840
2026-04-07	11.970	12.080	11.400	11.660	11.660	57,206,520
2026-04-03	11.920	12.230	11.770	12.020	12.020	72,000,438
2026-04-02	12.500	13.050	11.880	12.740	12.740	128,765,297
2026-04-01	10.430	12.420	10.320	12.420	12.420	70,643,242
2026-03-31	10.440	10.890	10.350	10.350	10.350	20,851,080
2026-03-30	10.160	10.550	10.160	10.360	10.360	14,608,840
2026-03-27	9.590	10.350	9.550	10.270	10.270	17,866,789
2026-03-26	9.800	10.090	9.580	9.680	9.680	10,034,600
2026-03-25	9.690	9.800	9.600	9.780	9.780	9,912,105
2026-03-24	9.270	9.760	9.270	9.730	9.730	15,950,580
2026-03-23	9.510	9.630	9.040	9.100	9.100	10,612,210
2026-03-20	9.920	10.090	9.620	9.620	9.620	7,485,975
2026-03-19	10.190	10.190	9.880	9.920	9.920	8,229,500
2026-03-18	10.140	10.270	10.010	10.230	10.230	7,513,128
2026-03-17	10.200	10.450	10.080	10.090	10.090	9,553,735
2026-03-16	10.170	10.290	10.100	10.200	10.200	6,586,780
2026-03-13	10.110	10.370	10.020	10.140	10.140	7,306,636
2026-03-12	10.300	10.310	10.070	10.110	10.110	9,597,490
2026-03-11	10.490	10.590	10.270	10.320	10.320	8,551,690
2026-03-10	10.270	10.490	10.230	10.480	10.480	8,875,985
2026-03-09	10.280	10.300	9.990	10.150	10.150	13,363,160
2026-03-06	10.150	10.680	10.150	10.410	10.410	14,175,400
2026-03-05	10.010	10.450	9.950	10.200	10.200	11,916,400
2026-03-04	9.900	10.030	9.750	9.840	9.840	7,323,421
2026-03-03	10.350	10.480	9.940	9.960	9.960	10,715,700
2026-03-02	10.620	10.710	10.160	10.350	10.350	14,513,530
2026-02-27	10.650	10.850	10.610	10.810	10.810	8,677,221
2026-02-26	10.800	10.820	10.640	10.670	10.670	9,011,961
2026-02-25	10.920	10.990	10.750	10.810	10.810	14,349,500
2026-02-24	11.050	11.090	10.880	10.920	10.920	6,614,300
2026-02-13	11.150	11.190	10.980	10.990	10.990	6,712,705
2026-02-12	11.180	11.290	11.080	11.100	11.100	8,803,931
2026-02-11	11.260	11.330	11.140	11.160	11.160	8,942,892
2026-02-10	11.000	11.420	10.910	11.280	11.280	16,656,350
2026-02-09	10.910	11.050	10.830	11.020	11.020	10,018,610
2026-02-06	10.830	11.030	10.770	10.850	10.850	12,174,000
2026-02-05	11.010	11.110	10.850	10.900	10.900	10,075,220
2026-02-04	10.800	11.030	10.660	11.010	11.010	13,400,110
2026-02-03	10.540	10.870	10.490	10.840	10.840	12,241,400
2026-02-02	10.460	10.810	10.460	10.470	10.470	14,831,080
2026-01-30	10.660	10.830	10.380	10.440	10.440	11,505,620
2026-01-29	10.660	10.890	10.410	10.690	10.690	11,780,520
2026-01-28	10.990	11.050	10.700	10.720	10.720	11,673,980
2026-01-27	11.300	11.300	10.640	11.030	11.030	18,045,051
2026-01-26	11.280	11.470	11.000	11.230	11.230	25,359,320
2026-01-23	10.780	11.450	10.780	11.300	11.300	28,216,109
2026-01-22	10.820	10.910	10.690	10.710	10.710	11,731,900
2026-01-21	10.700	11.020	10.610	10.820	10.820	11,816,500

← NewerPage 3 of 5 · 243 trading daysOlder →

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.