Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.120	4.230	4.080	4.190	4.100	27,238,127
2022-10-28	4.190	4.210	4.110	4.150	4.060	31,812,564
2022-10-27	4.140	4.230	4.090	4.210	4.119	38,832,283
2022-10-26	4.020	4.160	4.000	4.120	4.031	27,704,473
2022-10-25	4.060	4.090	3.970	4.020	3.933	16,081,523
2022-10-24	4.180	4.200	4.020	4.070	3.982	23,920,126
2022-10-21	4.150	4.190	4.130	4.180	4.090	14,346,143
2022-10-20	4.160	4.200	4.140	4.150	4.060	20,677,665
2022-10-19	4.220	4.220	4.130	4.170	4.080	22,999,161
2022-10-18	4.150	4.230	4.110	4.210	4.119	38,018,162
2022-10-17	4.100	4.180	4.090	4.140	4.051	25,860,140
2022-10-14	4.020	4.130	4.010	4.090	4.002	26,757,279
2022-10-13	3.960	4.030	3.950	4.010	3.924	16,286,760
2022-10-12	3.950	3.990	3.880	3.990	3.904	12,727,890
2022-10-11	3.950	3.970	3.870	3.950	3.865	12,103,100
2022-10-10	3.950	4.010	3.920	3.950	3.865	15,917,670
2022-09-30	3.890	3.980	3.890	3.960	3.875	16,602,512
2022-09-29	3.920	3.980	3.870	3.900	3.816	13,709,808
2022-09-28	3.920	3.960	3.880	3.900	3.816	13,577,736
2022-09-27	3.830	3.920	3.830	3.910	3.826	11,818,355
2022-09-26	3.920	3.920	3.830	3.850	3.767	16,350,884
2022-09-23	3.940	3.950	3.880	3.920	3.835	12,081,555
2022-09-22	3.990	3.990	3.950	3.950	3.865	9,429,855
2022-09-21	3.980	4.010	3.910	4.010	3.924	12,470,723
2022-09-20	3.990	4.000	3.980	3.990	3.904	10,407,712
2022-09-19	4.000	4.020	3.970	3.980	3.894	15,879,112
2022-09-16	4.100	4.120	4.010	4.020	3.933	24,189,284
2022-09-15	4.130	4.150	4.060	4.080	3.992	18,026,665
2022-09-14	4.110	4.120	4.080	4.110	4.021	14,386,080
2022-09-13	4.160	4.170	4.140	4.140	4.051	14,368,902
2022-09-09	4.120	4.150	4.120	4.150	4.060	11,975,197
2022-09-08	4.130	4.150	4.120	4.130	4.041	9,142,500
2022-09-07	4.160	4.160	4.120	4.130	4.041	11,908,795
2022-09-06	4.140	4.170	4.120	4.160	4.070	14,096,479
2022-09-05	4.130	4.140	4.110	4.130	4.041	11,563,615
2022-09-02	4.110	4.140	4.100	4.130	4.041	12,033,125
2022-09-01	4.090	4.140	4.090	4.110	4.021	12,140,167
2022-08-31	4.120	4.130	4.080	4.110	4.021	13,166,942
2022-08-30	4.120	4.140	4.100	4.130	4.041	11,676,477
2022-08-29	4.070	4.120	4.050	4.110	4.021	11,018,905
2022-08-26	4.100	4.150	4.090	4.100	4.012	11,727,174
2022-08-25	4.120	4.130	4.070	4.100	4.012	18,285,819
2022-08-24	4.160	4.170	4.100	4.110	4.021	18,643,124
2022-08-23	4.140	4.170	4.130	4.150	4.060	10,045,933
2022-08-22	4.140	4.170	4.120	4.160	4.070	16,148,372
2022-08-19	4.170	4.180	4.140	4.150	4.060	12,569,184
2022-08-18	4.210	4.210	4.150	4.180	4.090	15,068,856
2022-08-17	4.200	4.220	4.170	4.210	4.119	12,884,322
2022-08-16	4.190	4.200	4.170	4.190	4.100	14,661,606
2022-08-15	4.200	4.200	4.170	4.190	4.100	14,138,157
2022-08-12	4.180	4.210	4.160	4.200	4.109	13,064,439
2022-08-11	4.130	4.180	4.120	4.180	4.090	13,488,420
2022-08-10	4.140	4.150	4.110	4.120	4.031	10,998,004
2022-08-09	4.180	4.180	4.130	4.140	4.051	12,039,772
2022-08-08	4.150	4.210	4.140	4.180	4.090	16,262,236
2022-08-05	4.130	4.170	4.110	4.160	4.070	14,515,332
2022-08-04	4.130	4.150	4.090	4.130	4.041	14,102,350
2022-08-03	4.110	4.170	4.100	4.110	4.021	20,194,070
2022-08-02	4.230	4.230	4.080	4.110	4.021	37,967,516
2022-08-01	4.280	4.290	4.220	4.260	4.168	19,673,977

← NewerPage 17 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.