Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.930	4.930	4.840	4.850	4.745	31,893,669
2023-01-30	5.050	5.050	4.910	4.930	4.824	41,084,940
2023-01-20	5.060	5.120	5.020	5.030	4.921	38,473,781
2023-01-19	5.010	5.070	4.930	5.020	4.912	39,867,802
2023-01-18	5.000	5.040	4.930	5.000	4.892	48,222,552
2023-01-17	4.980	5.100	4.900	4.930	4.824	108,386,108
2023-01-16	4.600	5.020	4.600	4.980	4.873	180,362,863
2023-01-13	4.560	4.590	4.530	4.560	4.462	20,660,929
2023-01-12	4.610	4.620	4.550	4.560	4.462	20,592,590
2023-01-11	4.620	4.670	4.580	4.610	4.511	25,019,653
2023-01-10	4.610	4.640	4.560	4.620	4.520	25,230,387
2023-01-09	4.620	4.650	4.590	4.620	4.520	30,706,789
2023-01-06	4.730	4.740	4.590	4.610	4.511	45,898,656
2023-01-05	4.810	4.820	4.720	4.720	4.618	57,297,674
2023-01-04	4.980	5.000	4.790	4.810	4.706	102,425,773
2023-01-03	5.110	5.180	4.960	4.990	4.882	163,056,945
2022-12-30	4.870	4.870	4.710	4.730	4.628	91,715,888
2022-12-29	4.420	4.870	4.390	4.870	4.765	124,770,956
2022-12-28	4.410	4.460	4.360	4.430	4.334	23,342,565
2022-12-27	4.480	4.500	4.330	4.400	4.305	34,030,002
2022-12-26	4.620	4.660	4.430	4.510	4.413	50,305,544
2022-12-23	4.610	4.680	4.580	4.640	4.540	23,420,280
2022-12-22	4.860	4.880	4.620	4.630	4.530	34,657,072
2022-12-21	4.700	4.920	4.680	4.800	4.696	44,464,630
2022-12-20	4.700	4.790	4.610	4.670	4.569	38,621,798
2022-12-19	4.990	5.010	4.700	4.770	4.667	71,247,401
2022-12-16	4.770	4.880	4.750	4.840	4.736	36,476,868
2022-12-15	4.810	4.880	4.750	4.770	4.667	42,539,911
2022-12-14	5.040	5.060	4.810	4.840	4.736	79,113,712
2022-12-13	5.140	5.190	4.940	5.090	4.980	90,772,444
2022-12-12	4.940	5.150	4.930	5.090	4.980	123,038,313
2022-12-09	4.780	4.900	4.780	4.800	4.696	67,106,661
2022-12-08	4.950	4.960	4.780	4.840	4.736	74,251,503
2022-12-07	4.710	4.990	4.700	4.990	4.882	94,735,750
2022-12-06	4.800	4.930	4.680	4.710	4.608	49,031,667
2022-12-05	4.860	4.930	4.780	4.800	4.696	43,653,617
2022-12-02	4.820	4.870	4.770	4.790	4.687	28,902,756
2022-12-01	4.770	4.880	4.700	4.840	4.736	51,414,558
2022-11-30	4.790	4.850	4.710	4.750	4.648	42,120,349
2022-11-29	4.790	4.900	4.760	4.840	4.736	52,985,055
2022-11-28	4.740	4.930	4.710	4.850	4.745	63,375,794
2022-11-25	4.610	4.840	4.580	4.770	4.667	53,822,986
2022-11-24	4.580	4.670	4.530	4.640	4.540	40,786,691
2022-11-23	4.720	4.760	4.500	4.590	4.491	59,083,739
2022-11-22	4.960	5.050	4.650	4.730	4.628	110,218,605
2022-11-21	4.690	5.000	4.660	4.940	4.833	106,727,329
2022-11-18	4.640	4.790	4.610	4.730	4.628	70,116,851
2022-11-17	4.510	4.650	4.510	4.620	4.520	52,808,483
2022-11-16	4.560	4.580	4.490	4.540	4.442	44,043,028
2022-11-15	4.570	4.620	4.480	4.570	4.471	53,896,752
2022-11-14	4.340	4.630	4.340	4.590	4.491	93,291,441
2022-11-11	4.550	4.560	4.360	4.380	4.286	67,413,121
2022-11-10	4.440	4.570	4.430	4.500	4.403	66,772,837
2022-11-09	4.400	4.500	4.380	4.460	4.364	27,344,981
2022-11-08	4.400	4.430	4.350	4.420	4.325	20,091,538
2022-11-07	4.360	4.500	4.320	4.420	4.325	40,268,094
2022-11-04	4.400	4.420	4.350	4.370	4.276	25,517,475
2022-11-03	4.340	4.410	4.310	4.400	4.305	32,419,657
2022-11-02	4.210	4.480	4.190	4.410	4.315	90,030,370
2022-11-01	4.200	4.250	4.150	4.240	4.149	31,458,692

← NewerPage 16 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.