ChemPartner PharmaTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	9.140	9.660	9.090	9.250	9.250	28,640,578
2026-09-17	8.870	9.160	8.850	9.040	9.040	17,287,951
2026-09-16	8.750	8.970	8.710	8.940	8.940	10,504,300
2026-09-15	9.000	9.030	8.800	8.800	8.800	11,283,925
2026-09-14	8.660	9.080	8.620	9.020	9.020	17,328,611
2026-09-11	8.900	8.900	8.610	8.740	8.740	13,821,954
2026-09-10	9.180	9.210	8.850	8.970	8.970	16,926,996
2026-09-09	9.240	9.380	9.100	9.270	9.270	18,181,693
2026-09-08	9.070	9.380	8.950	9.370	9.370	28,595,908
2026-09-07	8.900	9.030	8.830	8.990	8.990	10,107,085
2026-09-04	9.170	9.190	8.880	8.930	8.930	14,995,354
2026-09-03	9.110	9.180	8.960	9.070	9.070	13,539,328
2026-09-02	9.310	9.320	9.060	9.120	9.120	16,638,145
2026-09-01	9.240	9.290	9.120	9.270	9.270	18,279,213
2026-08-31	9.300	9.470	9.100	9.210	9.210	30,542,672
2026-08-28	9.900	9.900	9.670	9.680	9.680	22,253,861
2026-08-27	9.790	9.970	9.700	9.930	9.930	24,093,578
2026-08-26	10.160	10.350	9.720	9.880	9.880	26,422,688
2026-08-25	9.540	10.220	9.430	10.140	10.140	36,985,500
2026-08-24	10.390	10.540	9.660	9.700	9.700	33,864,336
2026-08-21	10.980	11.130	10.330	10.380	10.380	52,730,305
2026-08-20	10.980	12.000	10.420	11.350	11.350	78,037,555
2026-08-19	10.800	10.930	10.230	10.280	10.280	29,697,561
2026-08-18	10.990	11.030	10.680	10.770	10.770	31,259,939
2026-08-17	11.050	11.210	10.690	11.080	11.080	39,165,227
2026-08-14	11.290	11.680	10.900	11.200	11.200	51,690,125
2026-08-13	10.820	12.290	10.530	11.340	11.340	83,269,211
2026-08-12	10.720	11.410	10.720	10.800	10.800	57,068,359
2026-08-11	10.320	11.900	10.250	11.070	11.070	82,331,703
2026-08-10	10.510	10.940	10.300	10.480	10.480	71,854,562
2026-08-07	9.630	10.490	9.560	10.420	10.420	76,000,625
2026-08-06	10.040	10.360	9.690	9.690	9.690	58,832,203
2026-08-05	9.410	9.700	9.330	9.700	9.700	42,254,270
2026-08-04	9.390	9.980	9.320	9.520	9.520	45,780,598
2026-08-03	8.980	9.130	8.830	9.110	9.110	19,755,213
2026-07-31	8.500	9.070	8.500	8.950	8.950	27,667,561
2026-07-30	8.880	9.160	8.510	8.600	8.600	29,199,141
2026-07-29	9.200	9.440	8.840	8.940	8.940	31,965,871
2026-07-28	9.210	9.620	9.070	9.110	9.110	31,414,512
2026-07-27	8.370	9.590	8.310	9.340	9.340	53,706,703
2026-07-24	9.410	9.590	8.550	8.550	8.550	53,954,445
2026-07-23	9.490	9.980	9.470	9.560	9.560	44,393,215
2026-07-22	9.350	10.240	9.300	9.880	9.880	61,751,215

Page 1 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.