Zhejiang CONBA Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 4.810 | 4.920 | 4.790 | 4.910 | 4.910 | 46,296,858 |
| 2023-10-25 | 4.870 | 4.900 | 4.840 | 4.850 | 4.850 | 44,373,751 |
| 2023-10-24 | 4.830 | 4.910 | 4.800 | 4.850 | 4.850 | 33,749,985 |
| 2023-10-23 | 4.860 | 4.900 | 4.810 | 4.830 | 4.830 | 35,767,657 |
| 2023-10-20 | 4.910 | 4.940 | 4.840 | 4.850 | 4.850 | 36,853,554 |
| 2023-10-19 | 5.070 | 5.080 | 4.900 | 4.910 | 4.910 | 58,138,532 |
| 2023-10-18 | 5.260 | 5.260 | 5.100 | 5.110 | 5.110 | 39,747,607 |
| 2023-10-17 | 5.370 | 5.390 | 5.190 | 5.260 | 5.260 | 56,201,415 |
| 2023-10-16 | 5.460 | 5.510 | 5.330 | 5.370 | 5.370 | 52,214,050 |
| 2023-10-13 | 5.380 | 5.480 | 5.340 | 5.380 | 5.380 | 54,419,345 |
| 2023-10-12 | 5.410 | 5.530 | 5.380 | 5.430 | 5.430 | 37,318,348 |
| 2023-10-11 | 5.330 | 5.470 | 5.310 | 5.380 | 5.380 | 49,550,540 |
| 2023-10-10 | 5.490 | 5.510 | 5.280 | 5.310 | 5.310 | 58,792,425 |
| 2023-10-09 | 5.650 | 5.670 | 5.420 | 5.500 | 5.500 | 66,468,246 |
| 2023-09-28 | 5.500 | 5.750 | 5.460 | 5.650 | 5.650 | 93,279,085 |
| 2023-09-27 | 5.280 | 5.550 | 5.250 | 5.490 | 5.490 | 83,317,382 |
| 2023-09-26 | 5.290 | 5.310 | 5.250 | 5.270 | 5.270 | 20,031,406 |
| 2023-09-25 | 5.210 | 5.320 | 5.190 | 5.280 | 5.280 | 34,472,040 |
| 2023-09-22 | 5.180 | 5.240 | 5.120 | 5.220 | 5.220 | 25,319,902 |
| 2023-09-21 | 5.240 | 5.250 | 5.180 | 5.190 | 5.190 | 19,122,934 |
| 2023-09-20 | 5.250 | 5.300 | 5.230 | 5.250 | 5.250 | 20,031,200 |
| 2023-09-19 | 5.290 | 5.330 | 5.250 | 5.270 | 5.270 | 26,282,637 |
| 2023-09-18 | 5.290 | 5.320 | 5.250 | 5.300 | 5.300 | 34,926,593 |
| 2023-09-15 | 5.180 | 5.300 | 5.170 | 5.280 | 5.280 | 44,500,554 |
| 2023-09-14 | 5.160 | 5.210 | 5.120 | 5.180 | 5.180 | 25,984,726 |
| 2023-09-13 | 5.270 | 5.280 | 5.120 | 5.180 | 5.180 | 35,543,134 |
| 2023-09-12 | 5.210 | 5.330 | 5.200 | 5.260 | 5.260 | 48,089,107 |
| 2023-09-11 | 5.010 | 5.220 | 5.010 | 5.210 | 5.210 | 62,896,348 |
| 2023-09-08 | 5.010 | 5.040 | 4.970 | 5.000 | 5.000 | 19,851,877 |
| 2023-09-07 | 5.120 | 5.120 | 5.010 | 5.010 | 5.010 | 33,888,314 |
| 2023-09-06 | 5.150 | 5.170 | 5.100 | 5.120 | 5.120 | 22,257,271 |
| 2023-09-05 | 5.200 | 5.290 | 5.160 | 5.170 | 5.170 | 37,745,700 |
| 2023-09-04 | 5.190 | 5.210 | 5.170 | 5.210 | 5.210 | 28,815,731 |
| 2023-09-01 | 5.200 | 5.220 | 5.160 | 5.190 | 5.190 | 17,734,829 |
| 2023-08-31 | 5.190 | 5.240 | 5.110 | 5.200 | 5.200 | 33,341,950 |
| 2023-08-30 | 5.190 | 5.220 | 5.140 | 5.180 | 5.180 | 32,477,743 |
| 2023-08-29 | 5.040 | 5.160 | 5.020 | 5.140 | 5.140 | 34,322,203 |
| 2023-08-28 | 5.220 | 5.270 | 5.010 | 5.040 | 5.040 | 55,185,039 |
| 2023-08-25 | 5.050 | 5.100 | 4.990 | 5.020 | 5.020 | 24,386,819 |
| 2023-08-24 | 5.060 | 5.100 | 5.000 | 5.060 | 5.060 | 27,960,421 |
| 2023-08-23 | 5.130 | 5.150 | 5.050 | 5.060 | 5.060 | 24,128,707 |
| 2023-08-22 | 5.160 | 5.180 | 5.030 | 5.130 | 5.130 | 34,398,632 |
| 2023-08-21 | 5.110 | 5.230 | 5.080 | 5.130 | 5.130 | 43,870,177 |
| 2023-08-18 | 5.360 | 5.370 | 5.110 | 5.110 | 5.110 | 80,449,234 |
| 2023-08-17 | 5.340 | 5.380 | 5.310 | 5.370 | 5.370 | 25,786,281 |
| 2023-08-16 | 5.400 | 5.450 | 5.350 | 5.360 | 5.360 | 31,676,075 |
| 2023-08-15 | 5.380 | 5.440 | 5.330 | 5.400 | 5.400 | 36,070,132 |
| 2023-08-14 | 5.260 | 5.390 | 5.230 | 5.380 | 5.380 | 37,820,162 |
| 2023-08-11 | 5.350 | 5.400 | 5.280 | 5.280 | 5.280 | 30,068,818 |
| 2023-08-10 | 5.330 | 5.370 | 5.300 | 5.330 | 5.330 | 25,256,232 |
| 2023-08-09 | 5.350 | 5.390 | 5.280 | 5.320 | 5.320 | 38,418,424 |
| 2023-08-08 | 5.200 | 5.400 | 5.190 | 5.350 | 5.350 | 75,043,899 |
| 2023-08-07 | 5.430 | 5.450 | 5.180 | 5.200 | 5.200 | 91,449,830 |
| 2023-08-04 | 5.420 | 5.500 | 5.410 | 5.430 | 5.430 | 34,040,020 |
| 2023-08-03 | 5.350 | 5.450 | 5.330 | 5.400 | 5.400 | 38,005,048 |
| 2023-08-02 | 5.370 | 5.380 | 5.310 | 5.370 | 5.370 | 32,349,533 |
| 2023-08-01 | 5.460 | 5.480 | 5.340 | 5.360 | 5.360 | 65,124,490 |
| 2023-07-31 | 5.540 | 5.580 | 5.430 | 5.470 | 5.470 | 61,063,636 |
| 2023-07-28 | 5.510 | 5.590 | 5.510 | 5.540 | 5.540 | 33,153,855 |
| 2023-07-27 | 5.550 | 5.590 | 5.520 | 5.530 | 5.530 | 24,299,087 |
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.