Zhejiang CONBA Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.580 | 4.630 | 4.540 | 4.560 | 4.560 | 26,428,016 |
| 2024-01-18 | 4.620 | 4.640 | 4.450 | 4.600 | 4.600 | 47,204,443 |
| 2024-01-17 | 4.760 | 4.820 | 4.640 | 4.650 | 4.650 | 33,816,054 |
| 2024-01-16 | 4.810 | 4.820 | 4.710 | 4.760 | 4.760 | 27,786,451 |
| 2024-01-15 | 4.750 | 4.870 | 4.730 | 4.800 | 4.800 | 30,655,940 |
| 2024-01-12 | 4.870 | 4.890 | 4.770 | 4.780 | 4.780 | 49,353,215 |
| 2024-01-11 | 4.910 | 4.940 | 4.840 | 4.890 | 4.890 | 35,073,519 |
| 2024-01-10 | 4.990 | 5.010 | 4.890 | 4.900 | 4.900 | 32,499,790 |
| 2024-01-09 | 4.990 | 5.050 | 4.950 | 5.010 | 5.010 | 29,494,711 |
| 2024-01-08 | 5.100 | 5.130 | 4.980 | 4.980 | 4.980 | 31,472,618 |
| 2024-01-05 | 5.170 | 5.230 | 5.100 | 5.120 | 5.120 | 34,295,764 |
| 2024-01-04 | 5.200 | 5.200 | 5.120 | 5.170 | 5.170 | 25,661,456 |
| 2024-01-03 | 5.140 | 5.290 | 5.130 | 5.210 | 5.210 | 39,322,163 |
| 2024-01-02 | 5.060 | 5.270 | 5.050 | 5.160 | 5.160 | 58,904,915 |
| 2023-12-29 | 4.990 | 5.070 | 4.980 | 5.050 | 5.050 | 38,910,056 |
| 2023-12-28 | 4.990 | 5.040 | 4.940 | 5.020 | 5.020 | 45,006,113 |
| 2023-12-27 | 4.950 | 5.010 | 4.920 | 4.990 | 4.990 | 30,839,076 |
| 2023-12-26 | 5.010 | 5.010 | 4.940 | 4.950 | 4.950 | 22,241,169 |
| 2023-12-25 | 5.010 | 5.050 | 4.950 | 5.010 | 5.010 | 28,087,511 |
| 2023-12-22 | 5.120 | 5.120 | 5.000 | 5.020 | 5.020 | 32,488,900 |
| 2023-12-21 | 5.070 | 5.130 | 4.970 | 5.100 | 5.100 | 37,600,077 |
| 2023-12-20 | 5.190 | 5.220 | 5.070 | 5.100 | 5.100 | 43,084,765 |
| 2023-12-19 | 5.270 | 5.290 | 5.150 | 5.190 | 5.190 | 38,504,763 |
| 2023-12-18 | 5.230 | 5.390 | 5.170 | 5.270 | 5.270 | 53,675,419 |
| 2023-12-15 | 5.420 | 5.430 | 5.220 | 5.230 | 5.230 | 69,338,850 |
| 2023-12-14 | 5.570 | 5.570 | 5.410 | 5.420 | 5.420 | 43,802,112 |
| 2023-12-13 | 5.450 | 5.560 | 5.440 | 5.510 | 5.510 | 61,028,626 |
| 2023-12-12 | 5.340 | 5.510 | 5.320 | 5.470 | 5.470 | 65,078,794 |
| 2023-12-11 | 5.270 | 5.350 | 5.220 | 5.320 | 5.320 | 35,474,656 |
| 2023-12-08 | 5.250 | 5.330 | 5.230 | 5.280 | 5.280 | 35,148,196 |
| 2023-12-07 | 5.300 | 5.310 | 5.230 | 5.260 | 5.260 | 31,511,253 |
| 2023-12-06 | 5.360 | 5.370 | 5.270 | 5.310 | 5.310 | 39,077,000 |
| 2023-12-05 | 5.430 | 5.450 | 5.350 | 5.370 | 5.370 | 42,431,700 |
| 2023-12-04 | 5.500 | 5.520 | 5.430 | 5.450 | 5.450 | 39,336,720 |
| 2023-12-01 | 5.470 | 5.590 | 5.460 | 5.490 | 5.490 | 53,661,734 |
| 2023-11-30 | 5.440 | 5.490 | 5.390 | 5.470 | 5.470 | 35,702,865 |
| 2023-11-29 | 5.470 | 5.510 | 5.430 | 5.450 | 5.450 | 33,607,078 |
| 2023-11-28 | 5.460 | 5.520 | 5.320 | 5.470 | 5.470 | 55,393,400 |
| 2023-11-27 | 5.490 | 5.510 | 5.410 | 5.440 | 5.440 | 77,417,483 |
| 2023-11-24 | 5.390 | 5.470 | 5.370 | 5.430 | 5.430 | 64,197,046 |
| 2023-11-23 | 5.340 | 5.420 | 5.320 | 5.390 | 5.390 | 36,783,083 |
| 2023-11-22 | 5.360 | 5.390 | 5.300 | 5.340 | 5.340 | 32,361,805 |
| 2023-11-21 | 5.370 | 5.440 | 5.350 | 5.370 | 5.370 | 51,322,965 |
| 2023-11-20 | 5.260 | 5.400 | 5.240 | 5.360 | 5.360 | 63,956,035 |
| 2023-11-17 | 5.160 | 5.280 | 5.140 | 5.260 | 5.260 | 51,393,184 |
| 2023-11-16 | 5.210 | 5.210 | 5.160 | 5.160 | 5.160 | 24,398,045 |
| 2023-11-15 | 5.230 | 5.260 | 5.190 | 5.210 | 5.210 | 25,451,359 |
| 2023-11-14 | 5.190 | 5.260 | 5.190 | 5.210 | 5.210 | 24,930,150 |
| 2023-11-13 | 5.210 | 5.240 | 5.160 | 5.220 | 5.220 | 24,321,150 |
| 2023-11-10 | 5.180 | 5.240 | 5.130 | 5.210 | 5.210 | 29,577,045 |
| 2023-11-09 | 5.220 | 5.290 | 5.160 | 5.180 | 5.180 | 37,021,930 |
| 2023-11-08 | 5.160 | 5.300 | 5.140 | 5.230 | 5.230 | 47,574,710 |
| 2023-11-07 | 5.230 | 5.250 | 5.160 | 5.160 | 5.160 | 38,171,800 |
| 2023-11-06 | 5.180 | 5.260 | 5.180 | 5.230 | 5.230 | 42,979,540 |
| 2023-11-03 | 5.170 | 5.220 | 5.150 | 5.150 | 5.150 | 29,222,200 |
| 2023-11-02 | 5.230 | 5.260 | 5.140 | 5.160 | 5.160 | 31,852,016 |
| 2023-11-01 | 5.240 | 5.280 | 5.180 | 5.230 | 5.230 | 36,069,560 |
| 2023-10-31 | 5.230 | 5.320 | 5.210 | 5.240 | 5.240 | 46,837,679 |
| 2023-10-30 | 5.160 | 5.320 | 5.150 | 5.250 | 5.250 | 80,250,944 |
| 2023-10-27 | 4.900 | 5.310 | 4.860 | 5.250 | 5.250 | 99,650,674 |
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.