Zhejiang CONBA Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.940 | 4.940 | 4.850 | 4.900 | 4.900 | 27,719,567 |
| 2024-04-23 | 4.880 | 4.970 | 4.870 | 4.930 | 4.930 | 26,054,148 |
| 2024-04-22 | 4.990 | 5.010 | 4.840 | 4.900 | 4.900 | 56,507,811 |
| 2024-04-19 | 5.000 | 5.060 | 4.930 | 5.040 | 5.040 | 35,374,615 |
| 2024-04-18 | 5.060 | 5.160 | 5.000 | 5.020 | 5.020 | 52,014,695 |
| 2024-04-17 | 4.930 | 5.100 | 4.890 | 5.080 | 5.080 | 60,394,055 |
| 2024-04-16 | 4.940 | 5.020 | 4.910 | 4.950 | 4.950 | 52,566,294 |
| 2024-04-15 | 4.940 | 4.970 | 4.850 | 4.950 | 4.950 | 31,546,705 |
| 2024-04-12 | 4.910 | 5.000 | 4.880 | 4.940 | 4.940 | 27,841,652 |
| 2024-04-11 | 4.860 | 4.980 | 4.860 | 4.910 | 4.910 | 29,394,650 |
| 2024-04-10 | 4.990 | 5.010 | 4.890 | 4.910 | 4.910 | 32,139,803 |
| 2024-04-09 | 4.840 | 4.990 | 4.840 | 4.990 | 4.990 | 41,227,795 |
| 2024-04-08 | 4.890 | 4.920 | 4.830 | 4.830 | 4.830 | 28,002,259 |
| 2024-04-03 | 4.870 | 4.920 | 4.870 | 4.900 | 4.900 | 20,029,940 |
| 2024-04-02 | 4.900 | 4.910 | 4.860 | 4.880 | 4.880 | 16,951,455 |
| 2024-04-01 | 4.830 | 4.910 | 4.830 | 4.900 | 4.900 | 21,471,345 |
| 2024-03-29 | 4.820 | 4.830 | 4.780 | 4.830 | 4.830 | 9,736,000 |
| 2024-03-28 | 4.750 | 4.840 | 4.740 | 4.810 | 4.810 | 22,339,851 |
| 2024-03-27 | 4.800 | 4.850 | 4.760 | 4.760 | 4.760 | 23,168,100 |
| 2024-03-26 | 4.840 | 4.850 | 4.780 | 4.820 | 4.820 | 24,463,507 |
| 2024-03-25 | 4.860 | 4.930 | 4.830 | 4.840 | 4.840 | 25,872,927 |
| 2024-03-22 | 4.980 | 4.990 | 4.870 | 4.880 | 4.880 | 34,042,363 |
| 2024-03-21 | 4.990 | 5.020 | 4.950 | 4.990 | 4.990 | 24,774,050 |
| 2024-03-20 | 5.000 | 5.020 | 4.970 | 5.010 | 5.010 | 23,213,750 |
| 2024-03-19 | 5.030 | 5.080 | 5.000 | 5.010 | 5.010 | 34,052,457 |
| 2024-03-18 | 4.970 | 5.030 | 4.950 | 5.020 | 5.020 | 34,162,835 |
| 2024-03-15 | 4.910 | 4.970 | 4.910 | 4.970 | 4.970 | 25,116,003 |
| 2024-03-14 | 4.980 | 5.050 | 4.910 | 4.940 | 4.940 | 27,047,450 |
| 2024-03-13 | 5.000 | 5.000 | 4.910 | 4.950 | 4.950 | 23,768,523 |
| 2024-03-12 | 4.900 | 5.040 | 4.900 | 4.980 | 4.980 | 45,995,532 |
| 2024-03-11 | 4.810 | 4.890 | 4.810 | 4.890 | 4.890 | 27,668,170 |
| 2024-03-08 | 4.830 | 4.850 | 4.780 | 4.830 | 4.830 | 25,802,197 |
| 2024-03-07 | 4.870 | 4.900 | 4.810 | 4.820 | 4.820 | 31,541,929 |
| 2024-03-06 | 4.890 | 4.900 | 4.820 | 4.860 | 4.860 | 26,891,050 |
| 2024-03-05 | 4.920 | 4.930 | 4.860 | 4.910 | 4.910 | 30,812,911 |
| 2024-03-04 | 4.890 | 4.970 | 4.870 | 4.940 | 4.940 | 38,746,520 |
| 2024-03-01 | 4.880 | 4.910 | 4.840 | 4.890 | 4.890 | 30,007,351 |
| 2024-02-29 | 4.810 | 4.900 | 4.790 | 4.890 | 4.890 | 36,826,383 |
| 2024-02-28 | 4.950 | 5.060 | 4.810 | 4.820 | 4.820 | 57,635,881 |
| 2024-02-27 | 4.870 | 4.950 | 4.860 | 4.950 | 4.950 | 32,391,943 |
| 2024-02-26 | 4.860 | 4.930 | 4.850 | 4.900 | 4.900 | 37,139,383 |
| 2024-02-23 | 4.880 | 4.890 | 4.820 | 4.880 | 4.880 | 32,277,074 |
| 2024-02-22 | 4.840 | 4.880 | 4.820 | 4.880 | 4.880 | 40,666,616 |
| 2024-02-21 | 4.850 | 4.950 | 4.810 | 4.860 | 4.860 | 47,046,787 |
| 2024-02-20 | 4.810 | 4.900 | 4.760 | 4.880 | 4.880 | 40,885,008 |
| 2024-02-19 | 4.890 | 4.910 | 4.770 | 4.820 | 4.820 | 53,155,678 |
| 2024-02-08 | 4.880 | 4.970 | 4.810 | 4.870 | 4.870 | 62,344,250 |
| 2024-02-07 | 4.580 | 4.820 | 4.550 | 4.770 | 4.770 | 74,485,386 |
| 2024-02-06 | 4.290 | 4.630 | 4.200 | 4.580 | 4.580 | 62,189,171 |
| 2024-02-05 | 4.350 | 4.430 | 4.070 | 4.350 | 4.350 | 62,037,418 |
| 2024-02-02 | 4.540 | 4.570 | 4.300 | 4.400 | 4.400 | 48,159,812 |
| 2024-02-01 | 4.440 | 4.660 | 4.390 | 4.530 | 4.530 | 56,807,762 |
| 2024-01-31 | 4.530 | 4.640 | 4.460 | 4.470 | 4.470 | 51,213,477 |
| 2024-01-30 | 4.570 | 4.590 | 4.470 | 4.470 | 4.470 | 30,612,043 |
| 2024-01-29 | 4.610 | 4.700 | 4.560 | 4.570 | 4.570 | 47,740,586 |
| 2024-01-26 | 4.590 | 4.700 | 4.560 | 4.620 | 4.620 | 37,787,945 |
| 2024-01-25 | 4.450 | 4.640 | 4.400 | 4.620 | 4.620 | 50,695,678 |
| 2024-01-24 | 4.480 | 4.520 | 4.270 | 4.450 | 4.450 | 57,025,279 |
| 2024-01-23 | 4.350 | 4.510 | 4.340 | 4.480 | 4.480 | 41,520,725 |
| 2024-01-22 | 4.550 | 4.560 | 4.300 | 4.320 | 4.320 | 37,441,512 |
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.