Zhejiang CONBA Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.330	4.330	4.270	4.280	4.188	17,350,790
2022-07-28	4.340	4.340	4.310	4.330	4.237	16,767,480
2022-07-27	4.320	4.340	4.300	4.330	4.237	13,708,041
2022-07-26	4.320	4.340	4.300	4.340	4.246	13,824,182
2022-07-25	4.310	4.350	4.280	4.330	4.237	18,822,921
2022-07-22	4.340	4.370	4.270	4.300	4.207	17,329,591
2022-07-21	4.360	4.370	4.330	4.330	4.237	14,694,909
2022-07-20	4.340	4.400	4.340	4.370	4.276	16,014,364
2022-07-19	4.360	4.390	4.310	4.330	4.237	18,501,500
2022-07-18	4.250	4.320	4.240	4.310	4.217	17,852,064
2022-07-15	4.340	4.340	4.250	4.260	4.168	26,577,536
2022-07-14	4.380	4.390	4.340	4.360	4.266	22,963,215
2022-07-13	4.390	4.400	4.340	4.360	4.266	23,688,759
2022-07-12	4.480	4.480	4.390	4.390	4.295	26,927,856
2022-07-11	4.440	4.510	4.430	4.480	4.383	27,452,179
2022-07-08	4.420	4.480	4.420	4.440	4.344	21,201,962
2022-07-07	4.430	4.450	4.400	4.410	4.315	18,862,540
2022-07-06	4.500	4.530	4.400	4.430	4.334	28,239,761
2022-07-05	4.570	4.570	4.460	4.500	4.403	27,863,763
2022-07-04	4.400	4.580	4.390	4.560	4.462	48,467,961
2022-07-01	4.440	4.460	4.400	4.410	4.315	22,361,205
2022-06-30	4.420	4.470	4.400	4.430	4.334	27,049,982
2022-06-29	4.490	4.500	4.410	4.420	4.325	35,794,476
2022-06-28	4.610	4.630	4.540	4.630	4.374	32,601,230
2022-06-27	4.600	4.660	4.570	4.630	4.374	38,044,621
2022-06-24	4.570	4.600	4.540	4.570	4.317	23,315,615
2022-06-23	4.550	4.580	4.510	4.570	4.317	31,327,197
2022-06-22	4.510	4.610	4.490	4.530	4.279	38,742,647
2022-06-21	4.550	4.580	4.470	4.500	4.251	25,113,652
2022-06-20	4.480	4.550	4.470	4.540	4.289	34,456,459
2022-06-17	4.480	4.490	4.390	4.470	4.222	27,738,270
2022-06-16	4.430	4.540	4.430	4.490	4.241	37,592,316
2022-06-15	4.440	4.500	4.430	4.460	4.213	40,846,840
2022-06-14	4.400	4.450	4.280	4.440	4.194	40,553,901
2022-06-13	4.390	4.460	4.370	4.440	4.194	28,498,867
2022-06-10	4.370	4.440	4.360	4.420	4.175	29,690,302
2022-06-09	4.500	4.510	4.360	4.400	4.156	29,764,416
2022-06-08	4.530	4.540	4.440	4.480	4.232	48,724,043
2022-06-07	4.410	4.570	4.380	4.560	4.307	59,909,662
2022-06-06	4.380	4.440	4.360	4.420	4.175	32,908,100
2022-06-02	4.420	4.440	4.350	4.380	4.137	28,198,985
2022-06-01	4.470	4.490	4.390	4.440	4.194	33,750,437
2022-05-31	4.460	4.490	4.380	4.480	4.232	27,218,285
2022-05-30	4.490	4.500	4.420	4.440	4.194	30,065,436
2022-05-27	4.530	4.570	4.450	4.500	4.251	27,498,550
2022-05-26	4.620	4.620	4.480	4.540	4.289	29,885,943
2022-05-25	4.480	4.540	4.460	4.530	4.279	24,682,574
2022-05-24	4.690	4.700	4.470	4.480	4.232	47,864,948
2022-05-23	4.720	4.750	4.670	4.700	4.440	33,282,619
2022-05-20	4.680	4.770	4.640	4.710	4.449	39,302,243
2022-05-19	4.660	4.730	4.630	4.690	4.430	37,760,632
2022-05-18	4.790	4.850	4.730	4.760	4.496	31,188,060
2022-05-17	4.870	4.890	4.710	4.800	4.534	53,835,818
2022-05-16	5.080	5.150	4.840	4.900	4.629	97,855,742
2022-05-13	4.860	4.920	4.800	4.870	4.600	46,082,047
2022-05-12	4.630	4.880	4.630	4.860	4.591	60,498,304
2022-05-11	4.740	4.810	4.660	4.680	4.421	51,859,123
2022-05-10	4.560	4.750	4.530	4.750	4.487	49,405,515
2022-05-09	4.530	4.630	4.500	4.620	4.364	42,477,782
2022-05-06	4.530	4.610	4.480	4.540	4.289	46,738,038

← NewerPage 18 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.