ChemPartner PharmaTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.260 | 8.340 | 7.930 | 7.940 | 7.940 | 14,267,781 |
| 2026-10-21 | 8.290 | 8.540 | 8.240 | 8.300 | 8.300 | 16,404,489 |
| 2026-10-20 | 7.890 | 8.270 | 7.720 | 8.180 | 8.180 | 18,679,379 |
| 2026-10-19 | 7.900 | 8.150 | 7.620 | 7.890 | 7.890 | 17,535,719 |
| 2026-10-16 | 8.370 | 8.720 | 7.910 | 7.970 | 7.970 | 28,746,662 |
| 2026-10-15 | 8.210 | 8.700 | 8.190 | 8.240 | 8.240 | 19,750,340 |
| 2026-10-14 | 8.790 | 8.790 | 8.450 | 8.450 | 8.450 | 16,201,714 |
| 2026-10-13 | 8.960 | 9.020 | 8.510 | 8.860 | 8.860 | 22,631,424 |
| 2026-10-12 | 9.490 | 9.550 | 9.090 | 9.100 | 9.100 | 16,197,450 |
| 2026-10-09 | 9.350 | 9.560 | 8.980 | 9.470 | 9.470 | 22,854,176 |
| 2026-10-08 | 10.080 | 10.080 | 9.370 | 9.450 | 9.450 | 25,621,357 |
| 2026-09-30 | 9.610 | 10.090 | 9.600 | 9.900 | 9.900 | 33,691,836 |
| 2026-09-29 | 9.740 | 10.100 | 9.520 | 9.640 | 9.640 | 23,976,699 |
| 2026-09-28 | 9.770 | 10.030 | 9.500 | 9.700 | 9.700 | 25,604,053 |
| 2026-09-24 | 10.060 | 10.100 | 9.600 | 9.650 | 9.650 | 26,198,670 |
| 2026-09-23 | 9.970 | 10.170 | 9.840 | 10.010 | 10.010 | 29,845,432 |
| 2026-09-22 | 9.750 | 10.080 | 9.630 | 9.980 | 9.980 | 46,535,398 |
| 2026-09-21 | 9.310 | 10.010 | 9.310 | 9.940 | 9.940 | 49,020,938 |
Page 1 of 1 · 18 trading days
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.