Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.630	7.010	6.540	6.950	6.800	88,374,140
2023-04-26	6.650	6.670	6.490	6.590	6.448	46,051,039
2023-04-25	6.720	6.750	6.450	6.620	6.477	52,173,897
2023-04-24	6.760	6.850	6.600	6.690	6.546	44,810,809
2023-04-21	6.880	6.900	6.640	6.700	6.555	45,313,376
2023-04-20	6.700	6.900	6.640	6.760	6.614	59,252,216
2023-04-19	6.870	7.050	6.660	6.680	6.536	63,885,146
2023-04-18	6.780	6.910	6.650	6.800	6.653	40,024,152
2023-04-17	6.560	6.850	6.540	6.800	6.653	65,478,130
2023-04-14	6.510	6.610	6.340	6.580	6.438	58,225,168
2023-04-13	6.360	6.530	6.270	6.500	6.360	52,323,779
2023-04-12	6.390	6.640	6.330	6.380	6.242	62,221,955
2023-04-11	6.330	6.470	6.280	6.400	6.262	40,984,424
2023-04-10	6.420	6.500	6.300	6.330	6.193	40,637,655
2023-04-07	6.620	6.630	6.360	6.380	6.242	80,201,490
2023-04-06	6.570	6.830	6.500	6.630	6.487	116,596,804
2023-04-04	6.050	6.580	6.010	6.570	6.428	118,152,365
2023-04-03	5.980	6.220	5.950	6.050	5.919	64,449,790
2023-03-31	5.770	6.020	5.770	5.950	5.822	54,458,741
2023-03-30	5.850	5.850	5.680	5.760	5.636	25,806,944
2023-03-29	5.810	5.970	5.750	5.840	5.714	42,110,706
2023-03-28	5.600	5.950	5.580	5.840	5.714	65,226,878
2023-03-27	5.640	5.680	5.520	5.570	5.450	32,790,651
2023-03-24	5.860	5.960	5.580	5.630	5.509	64,549,341
2023-03-23	5.850	5.970	5.790	5.840	5.714	34,491,296
2023-03-22	5.840	6.080	5.820	5.850	5.724	54,108,405
2023-03-21	5.860	5.910	5.780	5.820	5.694	36,660,466
2023-03-20	5.950	5.960	5.780	5.860	5.734	53,203,396
2023-03-17	6.000	6.100	5.900	5.950	5.822	62,867,809
2023-03-16	5.880	6.150	5.780	6.000	5.871	129,882,003
2023-03-15	5.450	5.920	5.450	5.850	5.724	112,690,255
2023-03-14	5.510	5.620	5.370	5.460	5.342	55,012,045
2023-03-13	5.250	5.560	5.210	5.540	5.420	71,166,953
2023-03-10	5.310	5.330	5.230	5.270	5.156	30,199,501
2023-03-09	5.340	5.410	5.320	5.370	5.254	29,960,429
2023-03-08	5.380	5.440	5.280	5.330	5.215	42,341,397
2023-03-07	5.270	5.580	5.270	5.390	5.274	97,205,103
2023-03-06	5.210	5.330	5.170	5.260	5.147	34,477,316
2023-03-03	5.210	5.260	5.180	5.220	5.107	22,501,352
2023-03-02	5.290	5.300	5.190	5.210	5.098	31,233,197
2023-03-01	5.340	5.400	5.240	5.290	5.176	58,051,234
2023-02-28	5.160	5.270	5.120	5.240	5.127	42,321,730
2023-02-27	5.160	5.210	5.090	5.120	5.010	29,854,816
2023-02-24	5.220	5.240	5.160	5.170	5.058	29,988,409
2023-02-23	5.240	5.360	5.170	5.210	5.098	46,774,839
2023-02-22	5.230	5.300	5.200	5.240	5.127	40,237,757
2023-02-21	5.080	5.280	5.060	5.250	5.137	81,058,170
2023-02-20	5.060	5.110	4.950	5.080	4.970	56,213,429
2023-02-17	5.030	5.140	4.990	5.020	4.912	57,349,963
2023-02-16	4.870	5.160	4.870	5.050	4.941	121,253,907
2023-02-15	4.840	4.930	4.830	4.860	4.755	35,530,342
2023-02-14	4.800	4.840	4.790	4.840	4.736	22,774,336
2023-02-13	4.760	4.820	4.740	4.800	4.696	25,448,026
2023-02-10	4.780	4.790	4.730	4.760	4.657	21,486,435
2023-02-09	4.750	4.850	4.750	4.790	4.687	25,615,800
2023-02-08	4.780	4.820	4.760	4.780	4.677	20,821,400
2023-02-07	4.820	4.850	4.750	4.780	4.677	28,220,831
2023-02-06	4.850	4.880	4.810	4.830	4.726	16,978,539
2023-02-03	4.900	4.920	4.810	4.860	4.755	24,622,293
2023-02-02	4.870	5.000	4.850	4.910	4.804	35,433,576

← NewerPage 15 of 21 · 1,216 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.