Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.640	5.660	5.530	5.560	5.560	40,640,934
2023-07-25	5.660	5.690	5.620	5.660	5.660	35,141,700
2023-07-24	5.580	5.690	5.550	5.630	5.630	31,421,390
2023-07-21	5.590	5.630	5.540	5.590	5.590	27,004,910
2023-07-20	5.640	5.690	5.600	5.600	5.600	26,091,150
2023-07-19	5.670	5.720	5.620	5.670	5.670	25,432,042
2023-07-18	5.710	5.730	5.650	5.670	5.670	33,767,940
2023-07-17	5.570	5.740	5.510	5.720	5.720	57,631,718
2023-07-14	5.560	5.630	5.530	5.600	5.600	39,278,151
2023-07-13	5.560	5.590	5.500	5.550	5.550	35,646,400
2023-07-12	5.540	5.620	5.520	5.550	5.550	37,485,398
2023-07-11	5.620	5.630	5.500	5.540	5.540	47,615,249
2023-07-10	5.650	5.720	5.580	5.630	5.630	42,811,738
2023-07-07	5.700	5.740	5.610	5.700	5.700	46,052,259
2023-07-06	5.930	5.940	5.650	5.690	5.690	97,154,474
2023-07-05	6.570	6.600	5.880	5.930	5.930	151,171,472
2023-07-04	6.610	6.660	6.400	6.440	6.440	46,607,794
2023-07-03	6.840	6.870	6.440	6.650	6.650	61,489,410
2023-06-30	6.580	6.960	6.560	6.850	6.850	53,928,213
2023-06-29	6.520	6.750	6.400	6.680	6.680	52,805,739
2023-06-28	6.370	6.520	6.280	6.400	6.400	33,510,029
2023-06-27	6.270	6.450	6.270	6.370	6.370	51,925,668
2023-06-26	6.500	6.500	6.210	6.240	6.240	50,565,862
2023-06-21	6.580	6.670	6.450	6.490	6.490	31,145,782
2023-06-20	6.600	7.000	6.560	6.590	6.590	56,477,265
2023-06-19	6.550	6.780	6.450	6.630	6.630	47,022,316
2023-06-16	6.570	6.750	6.510	6.570	6.570	35,851,090
2023-06-15	6.570	6.580	6.400	6.560	6.560	30,908,227
2023-06-14	6.580	6.660	6.490	6.520	6.520	32,863,945
2023-06-13	6.650	6.740	6.550	6.590	6.590	29,826,759
2023-06-12	6.700	6.760	6.580	6.700	6.700	35,797,963
2023-06-09	6.810	6.930	6.680	6.770	6.770	35,685,845
2023-06-08	7.040	7.090	6.810	6.950	6.800	46,349,671
2023-06-07	6.810	7.180	6.730	7.090	6.937	70,539,327
2023-06-06	6.970	7.000	6.750	6.770	6.624	35,262,944
2023-06-05	6.710	7.010	6.700	6.970	6.820	55,501,361
2023-06-02	6.850	6.900	6.680	6.700	6.555	33,475,401
2023-06-01	6.900	7.090	6.820	6.840	6.692	35,966,805
2023-05-31	6.920	7.060	6.880	6.950	6.800	39,510,126
2023-05-30	6.900	6.990	6.750	6.920	6.771	44,097,811
2023-05-29	6.690	7.270	6.690	6.920	6.771	77,541,159
2023-05-26	6.370	6.950	6.340	6.810	6.663	85,881,905
2023-05-25	6.360	6.450	6.300	6.420	6.281	30,640,475
2023-05-24	6.500	6.520	6.270	6.360	6.223	33,081,701
2023-05-23	6.600	6.750	6.530	6.550	6.409	37,273,832
2023-05-22	6.600	6.770	6.480	6.580	6.438	38,550,138
2023-05-19	6.440	6.740	6.380	6.640	6.497	45,831,361
2023-05-18	6.300	6.640	6.280	6.440	6.301	43,661,434
2023-05-17	6.350	6.350	6.120	6.320	6.184	52,691,836
2023-05-16	6.550	6.590	6.300	6.350	6.213	56,349,871
2023-05-15	6.520	6.620	6.330	6.550	6.409	37,867,500
2023-05-12	6.480	6.760	6.420	6.580	6.438	74,613,953
2023-05-11	6.910	6.910	6.220	6.360	6.223	120,726,538
2023-05-10	6.890	6.920	6.750	6.910	6.761	34,135,611
2023-05-09	7.050	7.090	6.880	6.910	6.761	32,561,839
2023-05-08	7.210	7.390	6.950	7.020	6.869	53,683,149
2023-05-05	7.300	7.400	7.000	7.200	7.045	63,986,985
2023-05-04	6.970	7.440	6.880	7.360	7.201	80,770,649
2023-04-28	6.930	7.080	6.720	6.920	6.771	58,591,766
2023-04-27	6.630	7.010	6.540	6.950	6.800	88,374,140

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.