Zhejiang CONBA Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.410 | 4.680 | 4.390 | 4.620 | 4.364 | 69,663,254 |
| 2022-04-29 | 4.140 | 4.480 | 4.140 | 4.420 | 4.175 | 97,061,805 |
| 2022-04-28 | 4.220 | 4.300 | 4.030 | 4.100 | 3.873 | 62,440,661 |
| 2022-04-27 | 4.200 | 4.290 | 4.060 | 4.280 | 4.043 | 80,350,628 |
| 2022-04-26 | 4.480 | 4.490 | 4.200 | 4.270 | 4.034 | 102,207,434 |
| 2022-04-25 | 4.610 | 4.800 | 4.530 | 4.530 | 4.279 | 100,908,271 |
| 2022-04-22 | 4.630 | 4.860 | 4.610 | 4.680 | 4.421 | 101,493,312 |
| 2022-04-21 | 4.870 | 4.880 | 4.560 | 4.590 | 4.336 | 71,820,252 |
| 2022-04-20 | 4.630 | 5.070 | 4.610 | 4.890 | 4.619 | 105,581,161 |
| 2022-04-19 | 4.610 | 4.670 | 4.580 | 4.630 | 4.374 | 27,778,842 |
| 2022-04-18 | 4.640 | 4.650 | 4.540 | 4.590 | 4.336 | 31,498,406 |
| 2022-04-15 | 4.700 | 4.750 | 4.640 | 4.670 | 4.411 | 36,473,195 |
| 2022-04-14 | 4.710 | 4.850 | 4.710 | 4.740 | 4.477 | 36,267,498 |
| 2022-04-13 | 4.850 | 4.890 | 4.690 | 4.710 | 4.449 | 45,241,631 |
| 2022-04-12 | 4.650 | 4.910 | 4.620 | 4.880 | 4.610 | 79,889,350 |
| 2022-04-11 | 4.760 | 4.810 | 4.600 | 4.610 | 4.355 | 52,561,576 |
| 2022-04-08 | 4.950 | 4.960 | 4.740 | 4.760 | 4.496 | 64,572,516 |
| 2022-04-07 | 5.080 | 5.190 | 4.930 | 4.950 | 4.676 | 110,372,418 |
| 2022-04-06 | 4.930 | 5.040 | 4.900 | 4.930 | 4.657 | 49,097,372 |
| 2022-04-01 | 4.890 | 4.980 | 4.820 | 4.860 | 4.591 | 51,744,030 |
| 2022-03-31 | 4.850 | 5.100 | 4.840 | 4.970 | 4.695 | 83,106,783 |
| 2022-03-30 | 4.870 | 4.920 | 4.800 | 4.900 | 4.629 | 58,768,228 |
| 2022-03-29 | 4.720 | 4.920 | 4.660 | 4.880 | 4.610 | 66,925,289 |
| 2022-03-28 | 4.800 | 4.900 | 4.700 | 4.740 | 4.477 | 64,235,243 |
| 2022-03-25 | 4.710 | 4.900 | 4.690 | 4.780 | 4.515 | 82,484,376 |
| 2022-03-24 | 4.620 | 4.770 | 4.610 | 4.730 | 4.468 | 56,601,522 |
| 2022-03-23 | 4.560 | 4.790 | 4.550 | 4.690 | 4.430 | 57,349,968 |
| 2022-03-22 | 4.680 | 4.710 | 4.550 | 4.580 | 4.326 | 53,708,030 |
| 2022-03-21 | 4.850 | 4.860 | 4.640 | 4.680 | 4.421 | 88,029,113 |
| 2022-03-18 | 4.500 | 4.700 | 4.500 | 4.680 | 4.421 | 61,988,505 |
| 2022-03-17 | 4.350 | 4.620 | 4.350 | 4.500 | 4.251 | 53,362,197 |
| 2022-03-16 | 4.310 | 4.390 | 4.140 | 4.350 | 4.109 | 40,972,442 |
| 2022-03-15 | 4.490 | 4.510 | 4.250 | 4.290 | 4.052 | 42,424,398 |
| 2022-03-14 | 4.520 | 4.680 | 4.500 | 4.500 | 4.251 | 48,922,662 |
| 2022-03-11 | 4.350 | 4.540 | 4.340 | 4.520 | 4.270 | 39,896,144 |
| 2022-03-10 | 4.410 | 4.470 | 4.330 | 4.420 | 4.175 | 37,879,268 |
| 2022-03-09 | 4.450 | 4.460 | 4.160 | 4.370 | 4.128 | 48,574,932 |
| 2022-03-08 | 4.580 | 4.600 | 4.420 | 4.430 | 4.185 | 35,176,424 |
| 2022-03-07 | 4.680 | 4.720 | 4.570 | 4.590 | 4.336 | 29,404,103 |
| 2022-03-04 | 4.700 | 4.770 | 4.650 | 4.670 | 4.411 | 33,821,399 |
| 2022-03-03 | 4.690 | 4.720 | 4.650 | 4.700 | 4.440 | 26,542,001 |
| 2022-03-02 | 4.570 | 4.700 | 4.540 | 4.670 | 4.411 | 31,742,150 |
| 2022-03-01 | 4.560 | 4.600 | 4.540 | 4.570 | 4.317 | 17,705,432 |
| 2022-02-28 | 4.580 | 4.580 | 4.510 | 4.580 | 4.326 | 13,877,060 |
| 2022-02-25 | 4.520 | 4.600 | 4.520 | 4.570 | 4.317 | 17,922,887 |
| 2022-02-24 | 4.580 | 4.660 | 4.450 | 4.500 | 4.251 | 35,668,772 |
| 2022-02-23 | 4.570 | 4.620 | 4.550 | 4.580 | 4.326 | 17,202,864 |
| 2022-02-22 | 4.620 | 4.620 | 4.530 | 4.560 | 4.307 | 19,478,200 |
| 2022-02-21 | 4.540 | 4.650 | 4.530 | 4.630 | 4.374 | 24,517,094 |
| 2022-02-18 | 4.510 | 4.590 | 4.510 | 4.560 | 4.307 | 18,776,384 |
| 2022-02-17 | 4.620 | 4.630 | 4.500 | 4.560 | 4.307 | 27,085,596 |
| 2022-02-16 | 4.630 | 4.650 | 4.590 | 4.630 | 4.374 | 19,921,325 |
| 2022-02-15 | 4.630 | 4.690 | 4.570 | 4.630 | 4.374 | 25,133,079 |
| 2022-02-14 | 4.620 | 4.690 | 4.580 | 4.620 | 4.364 | 25,255,200 |
| 2022-02-11 | 4.780 | 4.800 | 4.620 | 4.620 | 4.364 | 38,462,680 |
| 2022-02-10 | 4.660 | 4.940 | 4.640 | 4.810 | 4.544 | 69,282,346 |
| 2022-02-09 | 4.540 | 4.720 | 4.510 | 4.680 | 4.421 | 43,613,063 |
| 2022-02-08 | 4.500 | 4.570 | 4.470 | 4.540 | 4.289 | 29,645,553 |
| 2022-02-07 | 4.470 | 4.520 | 4.450 | 4.500 | 4.251 | 26,589,816 |
| 2022-01-28 | 4.430 | 4.460 | 4.380 | 4.430 | 4.185 | 22,590,656 |
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.