Zhejiang CONBA Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.280 | 4.300 | 4.150 | 4.150 | 4.150 | 32,215,405 |
| 2024-07-22 | 4.250 | 4.310 | 4.210 | 4.280 | 4.280 | 21,572,117 |
| 2024-07-19 | 4.270 | 4.300 | 4.230 | 4.250 | 4.250 | 23,779,833 |
| 2024-07-18 | 4.180 | 4.290 | 4.160 | 4.280 | 4.280 | 36,009,649 |
| 2024-07-17 | 4.140 | 4.220 | 4.100 | 4.200 | 4.200 | 34,024,524 |
| 2024-07-16 | 4.260 | 4.270 | 4.130 | 4.150 | 4.150 | 66,144,543 |
| 2024-07-15 | 4.450 | 4.450 | 4.250 | 4.260 | 4.260 | 70,063,312 |
| 2024-07-12 | 4.510 | 4.530 | 4.450 | 4.470 | 4.470 | 22,411,206 |
| 2024-07-11 | 4.500 | 4.540 | 4.460 | 4.520 | 4.520 | 25,713,108 |
| 2024-07-10 | 4.450 | 4.520 | 4.410 | 4.430 | 4.430 | 19,724,800 |
| 2024-07-09 | 4.380 | 4.480 | 4.360 | 4.460 | 4.460 | 25,410,515 |
| 2024-07-08 | 4.480 | 4.490 | 4.370 | 4.390 | 4.390 | 23,489,850 |
| 2024-07-05 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2024-07-04 | 4.480 | 4.490 | 4.340 | 4.390 | 4.390 | 30,081,303 |
| 2024-07-03 | 4.520 | 4.540 | 4.460 | 4.470 | 4.470 | 18,900,900 |
| 2024-07-02 | 4.570 | 4.610 | 4.510 | 4.530 | 4.530 | 29,207,474 |
| 2024-07-01 | 4.450 | 4.600 | 4.450 | 4.590 | 4.590 | 39,907,371 |
| 2024-06-28 | 4.460 | 4.510 | 4.440 | 4.470 | 4.470 | 34,592,420 |
| 2024-06-27 | 4.620 | 4.620 | 4.440 | 4.450 | 4.450 | 48,941,700 |
| 2024-06-26 | 4.610 | 4.630 | 4.510 | 4.610 | 4.610 | 43,593,701 |
| 2024-06-25 | 4.670 | 4.690 | 4.590 | 4.620 | 4.620 | 26,499,752 |
| 2024-06-24 | 4.860 | 4.860 | 4.650 | 4.660 | 4.660 | 39,319,428 |
| 2024-06-21 | 4.880 | 5.010 | 4.830 | 4.860 | 4.860 | 30,104,110 |
| 2024-06-20 | 5.100 | 5.140 | 4.860 | 4.880 | 4.880 | 55,325,577 |
| 2024-06-19 | 5.210 | 5.230 | 5.080 | 5.090 | 5.090 | 27,803,619 |
| 2024-06-18 | 5.140 | 5.290 | 5.090 | 5.190 | 5.190 | 35,290,588 |
| 2024-06-17 | 5.120 | 5.260 | 5.110 | 5.120 | 5.120 | 28,025,631 |
| 2024-06-14 | 5.200 | 5.220 | 5.140 | 5.160 | 5.160 | 29,105,011 |
| 2024-06-13 | 5.380 | 5.380 | 5.150 | 5.200 | 5.200 | 39,700,150 |
| 2024-06-12 | 5.390 | 5.470 | 5.310 | 5.370 | 5.370 | 34,444,653 |
| 2024-06-11 | 5.410 | 5.490 | 5.380 | 5.430 | 5.430 | 36,152,876 |
| 2024-06-07 | 5.370 | 5.540 | 5.370 | 5.430 | 5.430 | 44,952,193 |
| 2024-06-06 | 5.300 | 5.470 | 5.280 | 5.360 | 5.360 | 47,623,141 |
| 2024-06-05 | 5.360 | 5.440 | 5.290 | 5.300 | 5.300 | 44,329,986 |
| 2024-06-04 | 5.220 | 5.390 | 5.190 | 5.380 | 5.380 | 62,242,271 |
| 2024-06-03 | 4.990 | 5.280 | 4.980 | 5.210 | 5.210 | 72,441,581 |
| 2024-05-31 | 5.060 | 5.100 | 4.940 | 5.010 | 5.010 | 27,696,083 |
| 2024-05-30 | 5.230 | 5.240 | 5.160 | 5.190 | 5.190 | 25,056,586 |
| 2024-05-29 | 5.220 | 5.250 | 5.140 | 5.230 | 5.230 | 27,159,687 |
| 2024-05-28 | 5.290 | 5.290 | 5.200 | 5.220 | 5.220 | 16,922,750 |
| 2024-05-27 | 5.280 | 5.310 | 5.180 | 5.290 | 5.290 | 28,635,700 |
| 2024-05-24 | 5.110 | 5.280 | 5.100 | 5.220 | 5.220 | 36,433,103 |
| 2024-05-23 | 5.180 | 5.200 | 5.090 | 5.110 | 5.110 | 28,431,667 |
| 2024-05-22 | 5.260 | 5.300 | 5.170 | 5.210 | 5.210 | 33,364,300 |
| 2024-05-21 | 5.300 | 5.340 | 5.260 | 5.280 | 5.280 | 20,713,106 |
| 2024-05-20 | 5.290 | 5.350 | 5.270 | 5.320 | 5.320 | 29,199,524 |
| 2024-05-17 | 5.330 | 5.370 | 5.230 | 5.290 | 5.290 | 36,608,475 |
| 2024-05-16 | 5.370 | 5.450 | 5.320 | 5.330 | 5.330 | 36,950,511 |
| 2024-05-15 | 5.450 | 5.480 | 5.370 | 5.390 | 5.390 | 51,428,829 |
| 2024-05-14 | 5.180 | 5.540 | 5.180 | 5.480 | 5.480 | 119,433,184 |
| 2024-05-13 | 5.090 | 5.250 | 5.080 | 5.180 | 5.180 | 44,682,919 |
| 2024-05-10 | 5.180 | 5.190 | 5.130 | 5.130 | 5.130 | 32,693,125 |
| 2024-05-09 | 5.060 | 5.190 | 5.040 | 5.180 | 5.180 | 53,117,503 |
| 2024-05-08 | 5.050 | 5.120 | 5.030 | 5.080 | 5.080 | 41,804,489 |
| 2024-05-07 | 5.060 | 5.090 | 5.030 | 5.070 | 5.070 | 33,300,299 |
| 2024-05-06 | 4.980 | 5.080 | 4.960 | 5.070 | 5.070 | 58,546,408 |
| 2024-04-30 | 4.920 | 4.990 | 4.900 | 4.940 | 4.940 | 33,576,640 |
| 2024-04-29 | 4.880 | 4.950 | 4.860 | 4.920 | 4.920 | 41,853,319 |
| 2024-04-26 | 4.860 | 4.920 | 4.840 | 4.910 | 4.910 | 37,351,500 |
| 2024-04-25 | 4.880 | 4.930 | 4.860 | 4.880 | 4.880 | 24,986,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.1500 CNY |
| 2022-06-29 | 0.1600 CNY |
| 2019-06-26 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.