ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.030	11.220	10.660	10.800	10.800	21,312,400
2026-01-19	11.300	11.320	10.960	11.020	11.020	18,118,670
2026-01-16	11.720	11.800	11.290	11.300	11.300	41,714,098
2026-01-15	12.010	12.440	11.860	12.070	12.070	43,422,659
2026-01-14	12.450	13.640	12.110	12.350	12.350	80,675,645
2026-01-13	13.930	14.230	12.610	12.690	12.690	88,413,454
2026-01-12	11.830	12.900	11.830	12.610	12.610	81,363,113
2026-01-09	10.620	10.990	10.310	10.950	10.950	33,135,078
2026-01-08	10.110	10.820	10.110	10.610	10.610	27,414,287
2026-01-07	10.030	10.270	10.000	10.120	10.120	13,136,458
2026-01-06	10.090	10.110	9.880	10.040	10.040	13,915,098
2026-01-05	9.550	10.170	9.540	10.110	10.110	17,079,812
2025-12-31	9.580	9.620	9.480	9.560	9.560	5,294,724
2025-12-30	9.650	9.690	9.520	9.570	9.570	5,515,384
2025-12-29	9.680	9.710	9.560	9.620	9.620	5,690,600
2025-12-26	9.820	9.840	9.650	9.680	9.680	6,761,635
2025-12-25	9.700	9.840	9.680	9.820	9.820	5,017,800
2025-12-24	9.750	9.800	9.690	9.770	9.770	3,723,500
2025-12-23	9.840	9.880	9.680	9.720	9.720	5,382,089
2025-12-22	9.840	9.860	9.730	9.830	9.830	5,113,299
2025-12-19	9.590	9.840	9.570	9.810	9.810	6,174,252
2025-12-18	9.400	9.730	9.380	9.600	9.600	7,151,700
2025-12-17	9.490	9.520	9.270	9.450	9.450	7,907,274
2025-12-16	9.630	9.690	9.470	9.480	9.480	6,021,853
2025-12-15	9.750	9.810	9.600	9.610	9.610	6,090,904
2025-12-12	9.790	9.900	9.740	9.820	9.820	5,917,600
2025-12-11	10.010	10.050	9.820	9.820	9.820	4,992,900
2025-12-10	9.950	10.050	9.810	9.980	9.980	5,781,047
2025-12-09	9.980	10.300	9.960	10.000	10.000	10,573,148
2025-12-08	9.940	10.070	9.940	9.990	9.990	6,083,657
2025-12-05	9.870	9.920	9.670	9.890	9.890	6,024,600
2025-12-04	9.860	9.930	9.740	9.870	9.870	5,112,443
2025-12-03	10.170	10.190	9.810	9.860	9.860	9,778,001
2025-12-02	10.320	10.320	10.100	10.120	10.120	5,544,764
2025-12-01	10.390	10.430	10.300	10.320	10.320	6,018,600
2025-11-28	10.390	10.400	10.260	10.390	10.390	5,539,600
2025-11-27	10.300	10.500	10.240	10.400	10.400	7,136,335
2025-11-26	10.390	10.720	10.340	10.420	10.420	9,467,900
2025-11-25	10.400	10.500	10.270	10.350	10.350	6,232,025
2025-11-24	10.120	10.350	10.100	10.280	10.280	7,230,350
2025-11-21	10.580	10.690	10.080	10.110	10.110	12,393,077
2025-11-20	10.860	10.960	10.590	10.610	10.610	9,409,700
2025-11-19	11.110	11.180	10.740	10.870	10.870	10,348,150
2025-11-18	11.230	11.340	11.080	11.150	11.150	10,753,280
2025-11-17	11.900	11.990	11.220	11.250	11.250	18,315,255
2025-11-14	11.130	11.900	11.110	11.670	11.670	30,268,114
2025-11-13	11.010	11.290	10.910	11.250	11.250	14,477,700
2025-11-12	11.000	11.130	10.880	10.930	10.930	8,345,415
2025-11-11	10.890	11.060	10.820	11.040	11.040	9,218,503
2025-11-10	10.860	10.980	10.830	10.910	10.910	6,317,300
2025-11-07	11.000	11.000	10.810	10.820	10.820	8,947,500
2025-11-06	11.200	11.200	10.950	11.000	11.000	9,906,900
2025-11-05	11.110	11.290	11.060	11.150	11.150	8,318,321
2025-11-04	11.600	11.600	11.150	11.220	11.220	13,762,415
2025-11-03	11.670	11.770	11.470	11.630	11.630	14,106,705
2025-10-31	11.030	11.660	11.030	11.590	11.590	22,725,713
2025-10-30	11.400	11.430	11.030	11.070	11.070	19,717,135
2025-10-29	11.480	11.680	11.320	11.630	11.630	12,408,140
2025-10-28	11.630	11.680	11.450	11.490	11.490	9,574,814
2025-10-27	11.430	11.680	11.330	11.590	11.590	14,020,966

← NewerPage 4 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.